エターナルホスピタリティグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/12/24 | 1,225 | 1,225 | 1,206.7 | 1,206.7 | +1.7 | +0.1% | 40,800 |
| 2014/12/22 | 1,231.7 | 1,231.7 | 1,196.7 | 1,205 | -6.7 | -0.6% | 51,000 |
| 2014/12/19 | 1,220 | 1,220 | 1,205 | 1,211.7 | +15 | +1.3% | 32,400 |
| 2014/12/18 | 1,200 | 1,216.7 | 1,188.3 | 1,196.7 | +11.7 | +1% | 22,200 |
| 2014/12/17 | 1,185 | 1,198.3 | 1,176.7 | 1,185 | ±0 | ±0% | 22,800 |
| 2014/12/16 | 1,205 | 1,205 | 1,171.7 | 1,185 | -28.3 | -2.3% | 64,200 |
| 2014/12/15 | 1,235 | 1,268.3 | 1,206.7 | 1,213.3 | -81.7 | -6.3% | 148,800 |
| 2014/12/12 | 1,333.3 | 1,333.3 | 1,293.3 | 1,295 | -26.7 | -2% | 53,400 |
| 2014/12/11 | 1,336.7 | 1,336.7 | 1,308.3 | 1,321.7 | -18.3 | -1.4% | 39,600 |
| 2014/12/10 | 1,365 | 1,365 | 1,291.7 | 1,340 | -26.7 | -2% | 115,200 |
| 2014/12/09 | 1,378.3 | 1,380 | 1,365 | 1,366.7 | -11.6 | -0.8% | 46,200 |
| 2014/12/08 | 1,390 | 1,398.3 | 1,366.7 | 1,378.3 | +13.3 | +1% | 178,200 |
| 2014/12/05 | 1,348.3 | 1,365 | 1,340 | 1,365 | +10 | +0.7% | 38,400 |
| 2014/12/04 | 1,361.7 | 1,361.7 | 1,331.7 | 1,355 | -6.7 | -0.5% | 58,800 |
| 2014/12/03 | 1,388.3 | 1,415 | 1,350 | 1,361.7 | -21.6 | -1.6% | 97,800 |
| 2014/12/02 | 1,366.7 | 1,390 | 1,318.3 | 1,383.3 | +11.6 | +0.8% | 142,800 |
| 2014/12/01 | 1,305 | 1,375 | 1,305 | 1,371.7 | +90 | +7% | 105,000 |
| 2014/11/28 | 1,300 | 1,316.7 | 1,250 | 1,281.7 | -30 | -2.3% | 91,800 |
| 2014/11/27 | 1,330 | 1,350 | 1,308.3 | 1,311.7 | -18.3 | -1.4% | 32,400 |
| 2014/11/26 | 1,353.3 | 1,355 | 1,303.3 | 1,330 | -23.3 | -1.7% | 61,800 |
| 2014/11/25 | 1,375 | 1,426.7 | 1,333.3 | 1,353.3 | -3.4 | -0.3% | 137,400 |
| 2014/11/21 | 1,300 | 1,373.3 | 1,296.7 | 1,356.7 | +56.7 | +4.4% | 167,400 |
| 2014/11/20 | 1,268.3 | 1,341.7 | 1,265 | 1,300 | +38.3 | +3% | 170,400 |
| 2014/11/19 | 1,263.3 | 1,265 | 1,236.7 | 1,261.7 | +6.7 | +0.5% | 47,400 |
| 2014/11/18 | 1,225 | 1,263.3 | 1,223.3 | 1,255 | +36.7 | +3% | 93,600 |
| 2014/11/17 | 1,205 | 1,225 | 1,201.7 | 1,218.3 | ±0 | ±0% | 22,200 |
| 2014/11/14 | 1,198.3 | 1,225 | 1,186.7 | 1,218.3 | +33.3 | +2.8% | 58,200 |
| 2014/11/13 | 1,170 | 1,211.7 | 1,170 | 1,185 | +15 | +1.3% | 52,800 |
| 2014/11/12 | 1,175 | 1,188.3 | 1,170 | 1,170 | -11.7 | -1% | 27,600 |
| 2014/11/11 | 1,176.7 | 1,186.7 | 1,171.7 | 1,181.7 | -1.6 | -0.1% | 26,400 |
| 2014/11/10 | 1,208.3 | 1,208.3 | 1,180 | 1,183.3 | -28.4 | -2.3% | 33,600 |
| 2014/11/07 | 1,213.3 | 1,218.3 | 1,203.3 | 1,211.7 | -6.6 | -0.5% | 18,000 |
| 2014/11/06 | 1,196.7 | 1,228.3 | 1,188.3 | 1,218.3 | +35 | +3% | 127,800 |
| 2014/11/05 | 1,176.7 | 1,183.3 | 1,166.7 | 1,183.3 | +6.6 | +0.6% | 16,200 |
| 2014/11/04 | 1,176.7 | 1,181.7 | 1,160 | 1,176.7 | +16.7 | +1.4% | 71,400 |
| 2014/10/31 | 1,165 | 1,173.3 | 1,155 | 1,160 | +5 | +0.4% | 60,000 |
| 2014/10/30 | 1,151.7 | 1,165 | 1,133.3 | 1,155 | ±0 | ±0% | 58,200 |
| 2014/10/29 | 1,165 | 1,166.7 | 1,151.7 | 1,155 | +5 | +0.4% | 33,000 |
| 2014/10/28 | 1,150 | 1,160 | 1,150 | 1,150 | -13.3 | -1.1% | 44,400 |
| 2014/10/27 | 1,175 | 1,188.3 | 1,151.7 | 1,163.3 | -5 | -0.4% | 64,800 |
| 2014/10/24 | 1,175 | 1,180 | 1,158.3 | 1,168.3 | ±0 | ±0% | 64,800 |
| 2014/10/23 | 1,148.3 | 1,181.7 | 1,146.7 | 1,168.3 | +35 | +3.1% | 175,200 |
| 2014/10/22 | 1,115 | 1,135 | 1,115 | 1,133.3 | +33.3 | +3% | 85,800 |
| 2014/10/21 | 1,111.7 | 1,113.3 | 1,091.7 | 1,100 | -5 | -0.5% | 34,800 |
| 2014/10/20 | 1,091.7 | 1,110 | 1,091.7 | 1,105 | +30 | +2.8% | 33,600 |
| 2014/10/17 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | -10 | -0.9% | 21,000 |
| 2014/10/16 | 1,075 | 1,090 | 1,073.3 | 1,085 | +8.3 | +0.8% | 61,800 |
| 2014/10/15 | 1,075 | 1,095 | 1,068.3 | 1,076.7 | -15 | -1.4% | 24,600 |
| 2014/10/14 | 1,053.3 | 1,091.7 | 1,040 | 1,091.7 | +43.4 | +4.1% | 69,600 |
| 2014/10/10 | 1,075 | 1,080 | 1,035 | 1,048.3 | -50 | -4.6% | 106,200 |
2551～
2600
件表示中 / 2663件
類似銘柄と比較する
現在ご覧いただいている「エターナルホスヒ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エターナルホスヒ | 292,700円 | +8.2% | -7.2% | 1.57% | 18.76倍 | 3.68倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
| 魚 力 | 240,400円 | +20.9% | +0.4% | 2.16% | 28.92倍 | 1.90倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| ジョイフル | 109,900円 | +1.4% | -24.0% | 0.91% | 12.27倍 | 2.77倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| 日産東ＨＤ | 48,500円 | +2.4% | -11.8% | 4.95% | 7.21倍 | 0.51倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| カネ美食品 | 322,500円 | -3.4% | +0.1% | 1.18% | 17.83倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
市場注目の銘柄
チャート関連のコラム
