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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,660 | 3,675 | 3,625 | 3,630 | -30 | -0.8% | 71,200 |
| 2024/07/23 | 3,685 | 3,725 | 3,635 | 3,660 | -10 | -0.3% | 76,800 |
| 2024/07/22 | 3,720 | 3,720 | 3,635 | 3,670 | -55 | -1.5% | 64,400 |
| 2024/07/19 | 3,695 | 3,725 | 3,655 | 3,725 | +10 | +0.3% | 64,100 |
| 2024/07/18 | 3,690 | 3,740 | 3,685 | 3,715 | +40 | +1.1% | 57,300 |
| 2024/07/17 | 3,740 | 3,760 | 3,670 | 3,675 | -60 | -1.6% | 119,800 |
| 2024/07/16 | 3,860 | 3,900 | 3,730 | 3,735 | -170 | -4.4% | 165,000 |
| 2024/07/12 | 3,820 | 3,935 | 3,820 | 3,905 | +90 | +2.4% | 76,200 |
| 2024/07/11 | 3,910 | 3,915 | 3,815 | 3,815 | -90 | -2.3% | 89,600 |
| 2024/07/10 | 3,915 | 3,980 | 3,875 | 3,905 | ±0 | ±0% | 72,800 |
| 2024/07/09 | 3,960 | 4,010 | 3,885 | 3,905 | -10 | -0.3% | 96,400 |
| 2024/07/08 | 4,000 | 4,020 | 3,915 | 3,915 | -45 | -1.1% | 78,700 |
| 2024/07/05 | 3,920 | 4,015 | 3,910 | 3,960 | +80 | +2.1% | 86,700 |
| 2024/07/04 | 3,875 | 3,960 | 3,855 | 3,880 | +5 | +0.1% | 90,600 |
| 2024/07/03 | 3,875 | 3,945 | 3,845 | 3,875 | -10 | -0.3% | 133,500 |
| 2024/07/02 | 3,695 | 3,895 | 3,675 | 3,885 | +185 | +5% | 136,100 |
| 2024/07/01 | 3,715 | 3,770 | 3,695 | 3,700 | -20 | -0.5% | 66,000 |
| 2024/06/28 | 3,750 | 3,755 | 3,690 | 3,720 | -55 | -1.5% | 78,800 |
| 2024/06/27 | 3,690 | 3,780 | 3,670 | 3,775 | +110 | +3% | 105,200 |
| 2024/06/26 | 3,680 | 3,690 | 3,610 | 3,665 | -5 | -0.1% | 94,700 |
| 2024/06/25 | 3,675 | 3,750 | 3,625 | 3,670 | +45 | +1.2% | 146,700 |
| 2024/06/24 | 3,610 | 3,705 | 3,575 | 3,625 | +50 | +1.4% | 124,100 |
| 2024/06/21 | 3,525 | 3,655 | 3,510 | 3,575 | +25 | +0.7% | 115,600 |
| 2024/06/20 | 3,615 | 3,630 | 3,550 | 3,550 | -85 | -2.3% | 81,100 |
| 2024/06/19 | 3,675 | 3,690 | 3,605 | 3,635 | -40 | -1.1% | 56,400 |
| 2024/06/18 | 3,710 | 3,720 | 3,620 | 3,675 | ±0 | ±0% | 85,400 |
| 2024/06/17 | 3,890 | 3,895 | 3,650 | 3,675 | -255 | -6.5% | 188,100 |
| 2024/06/14 | 3,805 | 3,930 | 3,775 | 3,930 | +130 | +3.4% | 72,300 |
| 2024/06/13 | 3,830 | 3,905 | 3,760 | 3,800 | -35 | -0.9% | 115,200 |
| 2024/06/12 | 3,920 | 3,925 | 3,790 | 3,835 | -55 | -1.4% | 100,900 |
| 2024/06/11 | 3,800 | 4,000 | 3,765 | 3,890 | +245 | +6.7% | 317,400 |
| 2024/06/10 | 3,870 | 3,935 | 3,615 | 3,645 | -75 | -2% | 312,600 |
| 2024/06/07 | 3,715 | 3,750 | 3,685 | 3,720 | -25 | -0.7% | 87,600 |
| 2024/06/06 | 3,770 | 3,770 | 3,695 | 3,745 | +10 | +0.3% | 64,200 |
| 2024/06/05 | 3,800 | 3,815 | 3,735 | 3,735 | -70 | -1.8% | 61,000 |
| 2024/06/04 | 3,780 | 3,825 | 3,750 | 3,805 | +10 | +0.3% | 53,400 |
| 2024/06/03 | 3,855 | 3,870 | 3,780 | 3,795 | -30 | -0.8% | 56,700 |
| 2024/05/31 | 3,850 | 3,875 | 3,790 | 3,825 | -5 | -0.1% | 67,100 |
| 2024/05/30 | 3,760 | 3,860 | 3,760 | 3,830 | +50 | +1.3% | 59,900 |
| 2024/05/29 | 3,805 | 3,860 | 3,760 | 3,780 | -30 | -0.8% | 63,400 |
| 2024/05/28 | 3,925 | 3,945 | 3,805 | 3,810 | -95 | -2.4% | 59,400 |
| 2024/05/27 | 3,865 | 3,915 | 3,855 | 3,905 | +45 | +1.2% | 32,800 |
| 2024/05/24 | 3,845 | 3,930 | 3,820 | 3,860 | -35 | -0.9% | 37,200 |
| 2024/05/23 | 3,895 | 3,915 | 3,855 | 3,895 | +15 | +0.4% | 46,700 |
| 2024/05/22 | 3,965 | 3,975 | 3,880 | 3,880 | -80 | -2% | 59,300 |
| 2024/05/21 | 4,000 | 4,035 | 3,960 | 3,960 | -10 | -0.3% | 47,100 |
| 2024/05/20 | 3,995 | 4,080 | 3,970 | 3,970 | -5 | -0.1% | 89,300 |
| 2024/05/17 | 3,865 | 4,025 | 3,865 | 3,975 | +85 | +2.2% | 105,200 |
| 2024/05/16 | 3,880 | 3,920 | 3,825 | 3,890 | +75 | +2% | 97,500 |
| 2024/05/15 | 3,870 | 3,870 | 3,790 | 3,815 | -5 | -0.1% | 54,000 |
251～
300
件表示中 / 2704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 | 303,500円 | +8.2% | -7.2% | 1.52% | 19.45倍 | 3.81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 |
| ＭｒＭａｘＨＤ | 90,900円 | +4.7% | +8.4% | 2.75% | 11.22倍 | 0.84倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| あさひ | 135,900円 | +5.2% | +2.2% | 3.68% | 9.70倍 | 0.90倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| 日産東ＨＤ | 50,900円 | +2.4% | -11.8% | 4.72% | 7.56倍 | 0.53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 |
| コメ兵ＨＤ | 297,300円 | +25.8% | +22.4% | 3.57% | 7.09倍 | 0.99倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
