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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/05/14 | 3,835 | 3,860 | 3,795 | 3,820 | -30 | -0.8% | 56,100 |
| 2024/05/13 | 3,930 | 3,960 | 3,845 | 3,850 | -125 | -3.1% | 69,700 |
| 2024/05/10 | 3,960 | 3,975 | 3,895 | 3,975 | +15 | +0.4% | 53,600 |
| 2024/05/09 | 3,950 | 4,025 | 3,910 | 3,960 | +20 | +0.5% | 48,400 |
| 2024/05/08 | 3,950 | 3,990 | 3,930 | 3,940 | -50 | -1.3% | 37,600 |
| 2024/05/07 | 4,000 | 4,015 | 3,920 | 3,990 | +5 | +0.1% | 60,800 |
| 2024/05/02 | 4,000 | 4,040 | 3,910 | 3,985 | +40 | +1% | 69,100 |
| 2024/05/01 | 4,010 | 4,015 | 3,935 | 3,945 | -85 | -2.1% | 54,500 |
| 2024/04/30 | 4,015 | 4,040 | 3,975 | 4,030 | +25 | +0.6% | 45,300 |
| 2024/04/26 | 4,045 | 4,045 | 3,960 | 4,005 | +5 | +0.1% | 43,900 |
| 2024/04/25 | 4,075 | 4,075 | 3,990 | 4,000 | -90 | -2.2% | 65,400 |
| 2024/04/24 | 4,100 | 4,115 | 4,025 | 4,090 | +20 | +0.5% | 53,300 |
| 2024/04/23 | 4,090 | 4,115 | 4,035 | 4,070 | +10 | +0.2% | 74,600 |
| 2024/04/22 | 3,950 | 4,060 | 3,950 | 4,060 | +85 | +2.1% | 61,100 |
| 2024/04/19 | 4,000 | 4,020 | 3,880 | 3,975 | -75 | -1.9% | 90,900 |
| 2024/04/18 | 3,955 | 4,100 | 3,945 | 4,050 | +55 | +1.4% | 82,400 |
| 2024/04/17 | 4,145 | 4,150 | 3,995 | 3,995 | -100 | -2.4% | 68,000 |
| 2024/04/16 | 4,215 | 4,215 | 4,085 | 4,095 | -140 | -3.3% | 81,700 |
| 2024/04/15 | 4,150 | 4,255 | 4,110 | 4,235 | +40 | +1% | 61,500 |
| 2024/04/12 | 4,200 | 4,295 | 4,170 | 4,195 | -45 | -1.1% | 105,300 |
| 2024/04/11 | 4,285 | 4,295 | 4,205 | 4,240 | -70 | -1.6% | 73,900 |
| 2024/04/10 | 4,295 | 4,345 | 4,280 | 4,310 | -15 | -0.3% | 58,000 |
| 2024/04/09 | 4,280 | 4,350 | 4,250 | 4,325 | -10 | -0.2% | 124,000 |
| 2024/04/08 | 4,615 | 4,655 | 4,335 | 4,335 | -180 | -4% | 177,400 |
| 2024/04/05 | 4,450 | 4,595 | 4,450 | 4,515 | -30 | -0.7% | 85,900 |
| 2024/04/04 | 4,505 | 4,585 | 4,460 | 4,545 | +55 | +1.2% | 74,100 |
| 2024/04/03 | 4,440 | 4,595 | 4,440 | 4,490 | -10 | -0.2% | 82,100 |
| 2024/04/02 | 4,640 | 4,640 | 4,470 | 4,500 | -85 | -1.9% | 84,300 |
| 2024/04/01 | 4,740 | 4,740 | 4,565 | 4,585 | -160 | -3.4% | 126,000 |
| 2024/03/29 | 4,725 | 4,770 | 4,685 | 4,745 | +20 | +0.4% | 80,100 |
| 2024/03/28 | 4,830 | 4,855 | 4,700 | 4,725 | -150 | -3.1% | 105,900 |
| 2024/03/27 | 4,800 | 4,930 | 4,765 | 4,875 | +115 | +2.4% | 124,100 |
| 2024/03/26 | 4,800 | 4,880 | 4,730 | 4,760 | -30 | -0.6% | 85,500 |
| 2024/03/25 | 4,900 | 4,950 | 4,785 | 4,790 | -45 | -0.9% | 187,800 |
| 2024/03/22 | 4,625 | 4,835 | 4,590 | 4,835 | +210 | +4.5% | 169,400 |
| 2024/03/21 | 4,645 | 4,740 | 4,595 | 4,625 | -30 | -0.6% | 155,500 |
| 2024/03/19 | 4,505 | 4,655 | 4,495 | 4,655 | +220 | +5% | 261,100 |
| 2024/03/18 | 4,415 | 4,500 | 4,365 | 4,435 | -50 | -1.1% | 143,600 |
| 2024/03/15 | 4,265 | 4,535 | 4,170 | 4,485 | +195 | +4.5% | 236,400 |
| 2024/03/14 | 4,285 | 4,375 | 4,205 | 4,290 | -5 | -0.1% | 152,000 |
| 2024/03/13 | 4,280 | 4,490 | 4,260 | 4,295 | -25 | -0.6% | 263,000 |
251～
300
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
