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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 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 |
| 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 |
1～
50
件表示中 / 2406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 | 389,000円 | +22.6% | +110.6% | 0.31% | 25.91倍 | 5.73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。バーガー育成中 |
| ミニストップ | 154,900円 | +13.8% | +999.9% | 1.29% | 112.33倍 | 1.13倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サガミＨＤ | 150,100円 | +3.2% | +4.5% | 0.53% | 45.46倍 | 2.70倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
| ゼビオＨＤ | 94,100円 | +3.5% | +16.3% | 3.19% | 13.86倍 | 0.34倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| 力の源ＨＤ | 146,700円 | +10.2% | +5.4% | 1.23% | 18.34倍 | 4.76倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
