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 |
|---|---|---|---|---|---|---|---|
| 2022/05/02 | 1,759 | 1,787 | 1,749 | 1,756 | -17 | -1% | 45,100 |
| 2022/04/28 | 1,790 | 1,790 | 1,764 | 1,773 | -28 | -1.6% | 73,300 |
| 2022/04/27 | 1,777 | 1,807 | 1,777 | 1,801 | +11 | +0.6% | 65,400 |
| 2022/04/26 | 1,759 | 1,798 | 1,750 | 1,790 | +31 | +1.8% | 58,600 |
| 2022/04/25 | 1,731 | 1,763 | 1,724 | 1,759 | +6 | +0.3% | 43,000 |
| 2022/04/22 | 1,760 | 1,768 | 1,735 | 1,753 | -21 | -1.2% | 48,000 |
| 2022/04/21 | 1,771 | 1,798 | 1,770 | 1,774 | -9 | -0.5% | 31,000 |
| 2022/04/20 | 1,775 | 1,788 | 1,760 | 1,783 | +9 | +0.5% | 37,200 |
| 2022/04/19 | 1,805 | 1,805 | 1,763 | 1,774 | -23 | -1.3% | 29,100 |
| 2022/04/18 | 1,784 | 1,817 | 1,772 | 1,797 | +13 | +0.7% | 46,000 |
| 2022/04/15 | 1,770 | 1,790 | 1,766 | 1,784 | +1 | +0.1% | 30,000 |
| 2022/04/14 | 1,815 | 1,831 | 1,777 | 1,783 | -37 | -2% | 49,300 |
| 2022/04/13 | 1,836 | 1,853 | 1,814 | 1,820 | -10 | -0.5% | 75,800 |
| 2022/04/12 | 1,767 | 1,830 | 1,767 | 1,830 | +46 | +2.6% | 82,200 |
| 2022/04/11 | 1,779 | 1,792 | 1,753 | 1,784 | +6 | +0.3% | 52,000 |
| 2022/04/08 | 1,789 | 1,804 | 1,761 | 1,778 | -15 | -0.8% | 61,000 |
| 2022/04/07 | 1,798 | 1,798 | 1,755 | 1,793 | -26 | -1.4% | 51,700 |
| 2022/04/06 | 1,839 | 1,839 | 1,805 | 1,819 | -29 | -1.6% | 47,000 |
| 2022/04/05 | 1,837 | 1,863 | 1,837 | 1,848 | +3 | +0.2% | 42,100 |
| 2022/04/04 | 1,896 | 1,896 | 1,840 | 1,845 | -35 | -1.9% | 67,400 |
| 2022/04/01 | 1,868 | 1,895 | 1,840 | 1,880 | +6 | +0.3% | 46,100 |
| 2022/03/31 | 1,893 | 1,908 | 1,865 | 1,874 | -30 | -1.6% | 77,100 |
| 2022/03/30 | 1,854 | 1,908 | 1,852 | 1,904 | +51 | +2.8% | 90,900 |
| 2022/03/29 | 1,829 | 1,862 | 1,803 | 1,853 | +10 | +0.5% | 76,100 |
| 2022/03/28 | 1,849 | 1,850 | 1,808 | 1,843 | +46 | +2.6% | 79,600 |
| 2022/03/25 | 1,775 | 1,807 | 1,748 | 1,797 | -2 | -0.1% | 119,300 |
| 2022/03/24 | 1,800 | 1,808 | 1,784 | 1,799 | -22 | -1.2% | 89,700 |
| 2022/03/23 | 1,840 | 1,859 | 1,819 | 1,821 | -12 | -0.7% | 81,000 |
| 2022/03/22 | 1,870 | 1,877 | 1,820 | 1,833 | -27 | -1.5% | 89,500 |
| 2022/03/18 | 1,880 | 1,895 | 1,849 | 1,860 | -31 | -1.6% | 127,800 |
| 2022/03/17 | 1,955 | 1,970 | 1,863 | 1,891 | -31 | -1.6% | 183,500 |
| 2022/03/16 | 1,816 | 1,935 | 1,816 | 1,922 | +118 | +6.5% | 240,200 |
| 2022/03/15 | 1,779 | 1,860 | 1,770 | 1,804 | +43 | +2.4% | 146,700 |
| 2022/03/14 | 1,705 | 1,775 | 1,686 | 1,761 | +118 | +7.2% | 181,900 |
| 2022/03/11 | 1,651 | 1,676 | 1,637 | 1,643 | -34 | -2% | 91,200 |
| 2022/03/10 | 1,646 | 1,677 | 1,632 | 1,677 | +79 | +4.9% | 88,700 |
| 2022/03/09 | 1,626 | 1,640 | 1,597 | 1,598 | -25 | -1.5% | 116,800 |
| 2022/03/08 | 1,650 | 1,666 | 1,616 | 1,623 | -43 | -2.6% | 131,500 |
| 2022/03/07 | 1,679 | 1,683 | 1,654 | 1,666 | -21 | -1.2% | 141,300 |
| 2022/03/04 | 1,739 | 1,739 | 1,678 | 1,687 | -61 | -3.5% | 100,500 |
| 2022/03/03 | 1,762 | 1,777 | 1,746 | 1,748 | -9 | -0.5% | 42,000 |
| 2022/03/02 | 1,755 | 1,771 | 1,745 | 1,757 | -34 | -1.9% | 55,600 |
| 2022/03/01 | 1,777 | 1,796 | 1,777 | 1,791 | +16 | +0.9% | 50,100 |
| 2022/02/28 | 1,754 | 1,782 | 1,742 | 1,775 | +21 | +1.2% | 63,000 |
| 2022/02/25 | 1,773 | 1,783 | 1,727 | 1,754 | -19 | -1.1% | 128,200 |
| 2022/02/24 | 1,806 | 1,811 | 1,748 | 1,773 | -57 | -3.1% | 150,400 |
| 2022/02/22 | 1,810 | 1,844 | 1,804 | 1,830 | -6 | -0.3% | 65,400 |
| 2022/02/21 | 1,840 | 1,842 | 1,815 | 1,836 | -18 | -1% | 52,600 |
| 2022/02/18 | 1,860 | 1,866 | 1,837 | 1,854 | -22 | -1.2% | 56,800 |
| 2022/02/17 | 1,874 | 1,894 | 1,862 | 1,876 | +2 | +0.1% | 43,500 |
801～
850
件表示中 / 2707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 | 310,000円 | +8.2% | -7.2% | 1.48% | 19.87倍 | 3.89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 | 247,400円 | +20.9% | +0.4% | 2.10% | 29.77倍 | 1.95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 | 113,000円 | +1.4% | -24.0% | 0.88% | 12.61倍 | 2.85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 |
| ＭｒＭａｘＨＤ | 86,300円 | +4.7% | +8.4% | 2.90% | 10.65倍 | 0.80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 |
| 日産東ＨＤ | 50,500円 | +2.4% | -11.8% | 4.75% | 7.50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 |
市場注目の銘柄
チャート関連のコラム
