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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 4,355 | 4,375 | 4,160 | 4,320 | -245 | -5.4% | 378,100 |
| 2024/03/11 | 4,580 | 4,710 | 4,315 | 4,565 | +55 | +1.2% | 703,900 |
| 2024/03/08 | 4,550 | 4,570 | 4,400 | 4,510 | -10 | -0.2% | 242,700 |
| 2024/03/07 | 4,480 | 4,585 | 4,480 | 4,520 | +70 | +1.6% | 136,200 |
| 2024/03/06 | 4,455 | 4,505 | 4,390 | 4,450 | -50 | -1.1% | 116,700 |
| 2024/03/05 | 4,300 | 4,500 | 4,250 | 4,500 | +200 | +4.7% | 133,700 |
| 2024/03/04 | 4,270 | 4,310 | 4,205 | 4,300 | +30 | +0.7% | 72,200 |
| 2024/03/01 | 4,320 | 4,360 | 4,215 | 4,270 | +55 | +1.3% | 91,300 |
| 2024/02/29 | 4,155 | 4,225 | 4,140 | 4,215 | +30 | +0.7% | 61,400 |
| 2024/02/28 | 4,150 | 4,230 | 4,150 | 4,185 | -15 | -0.4% | 54,200 |
| 2024/02/27 | 4,220 | 4,275 | 4,145 | 4,200 | +40 | +1% | 79,700 |
| 2024/02/26 | 4,150 | 4,210 | 4,120 | 4,160 | +40 | +1% | 111,600 |
| 2024/02/22 | 4,040 | 4,130 | 4,025 | 4,120 | +65 | +1.6% | 67,100 |
| 2024/02/21 | 4,065 | 4,100 | 4,050 | 4,055 | -20 | -0.5% | 60,300 |
| 2024/02/20 | 4,125 | 4,155 | 4,070 | 4,075 | -45 | -1.1% | 72,900 |
| 2024/02/19 | 3,905 | 4,135 | 3,900 | 4,120 | +230 | +5.9% | 173,200 |
| 2024/02/16 | 3,800 | 3,900 | 3,790 | 3,890 | +105 | +2.8% | 107,900 |
| 2024/02/15 | 3,855 | 3,865 | 3,750 | 3,785 | -60 | -1.6% | 86,800 |
| 2024/02/14 | 3,935 | 3,955 | 3,840 | 3,845 | -70 | -1.8% | 99,000 |
| 2024/02/13 | 3,945 | 3,975 | 3,870 | 3,915 | -135 | -3.3% | 177,500 |
| 2024/02/09 | 3,880 | 4,155 | 3,870 | 4,050 | +255 | +6.7% | 427,600 |
| 2024/02/08 | 3,750 | 3,825 | 3,735 | 3,795 | +110 | +3% | 141,500 |
| 2024/02/07 | 3,600 | 3,710 | 3,580 | 3,685 | +50 | +1.4% | 84,900 |
| 2024/02/06 | 3,630 | 3,690 | 3,595 | 3,635 | -35 | -1% | 79,200 |
| 2024/02/05 | 3,770 | 3,780 | 3,670 | 3,670 | -80 | -2.1% | 100,200 |
| 2024/02/02 | 3,755 | 3,795 | 3,745 | 3,750 | -75 | -2% | 102,400 |
| 2024/02/01 | 3,760 | 3,830 | 3,695 | 3,825 | +35 | +0.9% | 143,200 |
| 2024/01/31 | 3,790 | 3,860 | 3,720 | 3,790 | +35 | +0.9% | 202,300 |
| 2024/01/30 | 3,835 | 3,860 | 3,705 | 3,755 | -25 | -0.7% | 342,500 |
| 2024/01/29 | 3,805 | 3,865 | 3,745 | 3,780 | +25 | +0.7% | 669,800 |
| 2024/01/26 | 3,830 | 3,830 | 3,750 | 3,755 | -75 | -2% | 147,300 |
| 2024/01/25 | 3,805 | 3,845 | 3,785 | 3,830 | -45 | -1.2% | 161,100 |
| 2024/01/24 | 3,985 | 4,015 | 3,870 | 3,875 | -125 | -3.1% | 230,200 |
| 2024/01/23 | 3,805 | 4,055 | 3,775 | 4,000 | +180 | +4.7% | 368,600 |
| 2024/01/22 | 3,860 | 3,875 | 3,785 | 3,820 | -10 | -0.3% | 118,300 |
| 2024/01/19 | 3,850 | 3,910 | 3,775 | 3,830 | -20 | -0.5% | 212,800 |
| 2024/01/18 | 3,760 | 3,850 | 3,690 | 3,850 | +70 | +1.9% | 252,300 |
| 2024/01/17 | 3,615 | 3,820 | 3,610 | 3,780 | +215 | +6% | 294,600 |
| 2024/01/16 | 3,580 | 3,635 | 3,550 | 3,565 | -30 | -0.8% | 95,100 |
| 2024/01/15 | 3,425 | 3,605 | 3,415 | 3,595 | +150 | +4.4% | 141,500 |
| 2024/01/12 | 3,480 | 3,540 | 3,445 | 3,445 | +10 | +0.3% | 193,900 |
| 2024/01/11 | 3,485 | 3,490 | 3,410 | 3,435 | -20 | -0.6% | 83,300 |
| 2024/01/10 | 3,485 | 3,490 | 3,445 | 3,455 | -30 | -0.9% | 92,200 |
| 2024/01/09 | 3,355 | 3,500 | 3,355 | 3,485 | +135 | +4% | 157,700 |
| 2024/01/05 | 3,430 | 3,435 | 3,335 | 3,350 | -50 | -1.5% | 77,000 |
| 2024/01/04 | 3,390 | 3,410 | 3,325 | 3,400 | +10 | +0.3% | 80,500 |
| 2023/12/29 | 3,420 | 3,430 | 3,365 | 3,390 | -35 | -1% | 88,700 |
| 2023/12/28 | 3,330 | 3,425 | 3,310 | 3,425 | +115 | +3.5% | 129,400 |
| 2023/12/27 | 3,265 | 3,310 | 3,240 | 3,310 | +35 | +1.1% | 46,600 |
| 2023/12/26 | 3,305 | 3,345 | 3,255 | 3,275 | -30 | -0.9% | 68,600 |
301～
350
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
