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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 1,900 | 1,900 | 1,870 | 1,874 | +13 | +0.7% | 53,300 |
| 2022/02/15 | 1,863 | 1,900 | 1,851 | 1,861 | -4 | -0.2% | 65,100 |
| 2022/02/14 | 1,842 | 1,877 | 1,836 | 1,865 | -17 | -0.9% | 72,500 |
| 2022/02/10 | 1,896 | 1,896 | 1,864 | 1,882 | +5 | +0.3% | 49,600 |
| 2022/02/09 | 1,922 | 1,939 | 1,875 | 1,877 | -28 | -1.5% | 101,200 |
| 2022/02/08 | 1,853 | 1,912 | 1,840 | 1,905 | +72 | +3.9% | 162,500 |
| 2022/02/07 | 1,851 | 1,858 | 1,820 | 1,833 | -28 | -1.5% | 77,900 |
| 2022/02/04 | 1,857 | 1,880 | 1,837 | 1,861 | +6 | +0.3% | 93,800 |
| 2022/02/03 | 1,837 | 1,884 | 1,810 | 1,855 | +15 | +0.8% | 195,900 |
| 2022/02/02 | 1,780 | 1,845 | 1,765 | 1,840 | +133 | +7.8% | 420,600 |
| 2022/02/01 | 1,680 | 1,718 | 1,680 | 1,707 | +34 | +2% | 89,200 |
| 2022/01/31 | 1,624 | 1,698 | 1,624 | 1,673 | +45 | +2.8% | 126,800 |
| 2022/01/28 | 1,622 | 1,629 | 1,600 | 1,628 | +19 | +1.2% | 192,600 |
| 2022/01/27 | 1,681 | 1,693 | 1,606 | 1,609 | -85 | -5% | 474,500 |
| 2022/01/26 | 1,672 | 1,695 | 1,653 | 1,694 | +22 | +1.3% | 153,300 |
| 2022/01/25 | 1,729 | 1,729 | 1,668 | 1,672 | -61 | -3.5% | 154,200 |
| 2022/01/24 | 1,730 | 1,742 | 1,713 | 1,733 | -19 | -1.1% | 80,000 |
| 2022/01/21 | 1,740 | 1,754 | 1,716 | 1,752 | +9 | +0.5% | 69,200 |
| 2022/01/20 | 1,750 | 1,755 | 1,709 | 1,743 | -12 | -0.7% | 78,300 |
| 2022/01/19 | 1,743 | 1,761 | 1,736 | 1,755 | -7 | -0.4% | 69,000 |
| 2022/01/18 | 1,750 | 1,785 | 1,744 | 1,762 | +22 | +1.3% | 88,100 |
| 2022/01/17 | 1,779 | 1,787 | 1,740 | 1,740 | -33 | -1.9% | 76,600 |
| 2022/01/14 | 1,765 | 1,777 | 1,748 | 1,773 | +2 | +0.1% | 76,300 |
| 2022/01/13 | 1,763 | 1,774 | 1,744 | 1,771 | +19 | +1.1% | 78,500 |
| 2022/01/12 | 1,740 | 1,763 | 1,738 | 1,752 | +37 | +2.2% | 98,300 |
| 2022/01/11 | 1,668 | 1,715 | 1,666 | 1,715 | +42 | +2.5% | 75,900 |
| 2022/01/07 | 1,686 | 1,718 | 1,666 | 1,673 | +3 | +0.2% | 108,100 |
| 2022/01/06 | 1,700 | 1,706 | 1,654 | 1,670 | -54 | -3.1% | 141,200 |
| 2022/01/05 | 1,785 | 1,792 | 1,717 | 1,724 | -61 | -3.4% | 131,600 |
| 2022/01/04 | 1,800 | 1,804 | 1,780 | 1,785 | -2 | -0.1% | 94,200 |
| 2021/12/30 | 1,782 | 1,794 | 1,764 | 1,787 | -3 | -0.2% | 61,300 |
| 2021/12/29 | 1,764 | 1,802 | 1,763 | 1,790 | +24 | +1.4% | 88,200 |
| 2021/12/28 | 1,749 | 1,766 | 1,731 | 1,766 | +31 | +1.8% | 51,900 |
| 2021/12/27 | 1,758 | 1,758 | 1,720 | 1,735 | -29 | -1.6% | 60,300 |
| 2021/12/24 | 1,763 | 1,777 | 1,745 | 1,764 | +8 | +0.5% | 48,600 |
| 2021/12/23 | 1,773 | 1,783 | 1,748 | 1,756 | -7 | -0.4% | 52,900 |
| 2021/12/22 | 1,733 | 1,776 | 1,722 | 1,763 | +45 | +2.6% | 143,600 |
| 2021/12/21 | 1,702 | 1,721 | 1,687 | 1,718 | +34 | +2% | 63,800 |
| 2021/12/20 | 1,685 | 1,709 | 1,673 | 1,684 | -20 | -1.2% | 72,700 |
| 2021/12/17 | 1,712 | 1,721 | 1,684 | 1,704 | -40 | -2.3% | 98,700 |
| 2021/12/16 | 1,749 | 1,753 | 1,724 | 1,744 | +38 | +2.2% | 69,200 |
| 2021/12/15 | 1,689 | 1,725 | 1,684 | 1,706 | +4 | +0.2% | 57,500 |
| 2021/12/14 | 1,686 | 1,712 | 1,668 | 1,702 | -11 | -0.6% | 96,900 |
| 2021/12/13 | 1,734 | 1,741 | 1,667 | 1,713 | +22 | +1.3% | 123,300 |
| 2021/12/10 | 1,721 | 1,721 | 1,673 | 1,691 | -38 | -2.2% | 107,700 |
| 2021/12/09 | 1,747 | 1,755 | 1,728 | 1,729 | -8 | -0.5% | 58,900 |
| 2021/12/08 | 1,740 | 1,747 | 1,721 | 1,737 | +26 | +1.5% | 114,500 |
| 2021/12/07 | 1,706 | 1,713 | 1,671 | 1,711 | +45 | +2.7% | 102,800 |
| 2021/12/06 | 1,686 | 1,689 | 1,638 | 1,666 | +2 | +0.1% | 69,200 |
| 2021/12/03 | 1,642 | 1,671 | 1,616 | 1,664 | +71 | +4.5% | 119,800 |
851～
900
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
