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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,030 | 3,030 | 2,934 | 2,969 | -76 | -2.5% | 148,300 |
| 2018/02/28 | 2,998 | 3,065 | 2,981 | 3,045 | +35 | +1.2% | 95,100 |
| 2018/02/27 | 3,035 | 3,050 | 2,991 | 3,010 | -20 | -0.7% | 113,400 |
| 2018/02/26 | 3,000 | 3,030 | 2,972 | 3,030 | +78 | +2.6% | 127,900 |
| 2018/02/23 | 2,970 | 2,972 | 2,924 | 2,952 | -11 | -0.4% | 71,200 |
| 2018/02/22 | 2,977 | 2,979 | 2,931 | 2,963 | -28 | -0.9% | 75,900 |
| 2018/02/21 | 2,949 | 3,015 | 2,929 | 2,991 | +50 | +1.7% | 93,300 |
| 2018/02/20 | 2,980 | 2,998 | 2,921 | 2,941 | -59 | -2% | 91,100 |
| 2018/02/19 | 2,948 | 3,000 | 2,939 | 3,000 | +91 | +3.1% | 63,500 |
| 2018/02/16 | 2,920 | 2,943 | 2,891 | 2,909 | +35 | +1.2% | 58,200 |
| 2018/02/15 | 2,901 | 2,940 | 2,856 | 2,874 | +9 | +0.3% | 83,700 |
| 2018/02/14 | 2,960 | 2,975 | 2,844 | 2,865 | -117 | -3.9% | 146,300 |
| 2018/02/13 | 3,085 | 3,090 | 2,976 | 2,982 | -43 | -1.4% | 124,100 |
| 2018/02/09 | 2,935 | 3,080 | 2,935 | 3,025 | +20 | +0.7% | 155,900 |
| 2018/02/08 | 3,000 | 3,050 | 2,912 | 3,005 | -75 | -2.4% | 323,300 |
| 2018/02/07 | 3,230 | 3,250 | 3,070 | 3,080 | -65 | -2.1% | 147,100 |
| 2018/02/06 | 3,050 | 3,160 | 3,005 | 3,145 | -125 | -3.8% | 243,900 |
| 2018/02/05 | 3,250 | 3,285 | 3,240 | 3,270 | -80 | -2.4% | 82,500 |
| 2018/02/02 | 3,355 | 3,395 | 3,315 | 3,350 | -5 | -0.1% | 75,100 |
| 2018/02/01 | 3,360 | 3,395 | 3,330 | 3,355 | +25 | +0.8% | 54,500 |
| 2018/01/31 | 3,330 | 3,365 | 3,325 | 3,330 | -45 | -1.3% | 79,000 |
| 2018/01/30 | 3,430 | 3,430 | 3,345 | 3,375 | -65 | -1.9% | 112,800 |
| 2018/01/29 | 3,420 | 3,460 | 3,400 | 3,440 | +15 | +0.4% | 144,000 |
| 2018/01/26 | 3,470 | 3,500 | 3,415 | 3,425 | -45 | -1.3% | 418,600 |
| 2018/01/25 | 3,500 | 3,515 | 3,460 | 3,470 | -25 | -0.7% | 123,100 |
| 2018/01/24 | 3,490 | 3,500 | 3,460 | 3,495 | -20 | -0.6% | 113,900 |
| 2018/01/23 | 3,490 | 3,550 | 3,465 | 3,515 | +60 | +1.7% | 130,300 |
| 2018/01/22 | 3,465 | 3,505 | 3,445 | 3,455 | -10 | -0.3% | 118,600 |
| 2018/01/19 | 3,505 | 3,525 | 3,465 | 3,465 | -35 | -1% | 111,100 |
| 2018/01/18 | 3,575 | 3,580 | 3,500 | 3,500 | -15 | -0.4% | 107,500 |
| 2018/01/17 | 3,485 | 3,530 | 3,470 | 3,515 | +10 | +0.3% | 60,500 |
| 2018/01/16 | 3,555 | 3,590 | 3,480 | 3,505 | -25 | -0.7% | 144,800 |
| 2018/01/15 | 3,500 | 3,540 | 3,460 | 3,530 | -15 | -0.4% | 142,900 |
| 2018/01/12 | 3,610 | 3,635 | 3,535 | 3,545 | -65 | -1.8% | 240,700 |
| 2018/01/11 | 3,650 | 3,650 | 3,600 | 3,610 | -40 | -1.1% | 180,600 |
| 2018/01/10 | 3,850 | 3,860 | 3,605 | 3,650 | -245 | -6.3% | 675,400 |
| 2018/01/09 | 3,775 | 3,910 | 3,775 | 3,895 | +130 | +3.5% | 227,800 |
| 2018/01/05 | 3,805 | 3,810 | 3,725 | 3,765 | -40 | -1.1% | 110,800 |
| 2018/01/04 | 3,860 | 3,905 | 3,735 | 3,805 | -30 | -0.8% | 151,000 |
| 2017/12/29 | 3,855 | 3,865 | 3,805 | 3,835 | -40 | -1% | 109,600 |
| 2017/12/28 | 3,890 | 3,935 | 3,860 | 3,875 | -15 | -0.4% | 53,200 |
| 2017/12/27 | 3,870 | 3,960 | 3,860 | 3,890 | +15 | +0.4% | 86,800 |
| 2017/12/26 | 3,890 | 3,900 | 3,820 | 3,875 | -10 | -0.3% | 80,000 |
| 2017/12/25 | 3,950 | 3,965 | 3,855 | 3,885 | -35 | -0.9% | 106,500 |
| 2017/12/22 | 3,770 | 3,920 | 3,750 | 3,920 | +190 | +5.1% | 305,600 |
| 2017/12/21 | 3,635 | 3,745 | 3,625 | 3,730 | +65 | +1.8% | 91,800 |
| 2017/12/20 | 3,710 | 3,745 | 3,665 | 3,665 | -45 | -1.2% | 56,500 |
| 2017/12/19 | 3,750 | 3,780 | 3,680 | 3,710 | -10 | -0.3% | 98,000 |
| 2017/12/18 | 3,695 | 3,725 | 3,645 | 3,720 | +70 | +1.9% | 114,900 |
| 2017/12/15 | 3,720 | 3,765 | 3,585 | 3,650 | -50 | -1.4% | 326,800 |
1751～
1800
件表示中 / 2642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 | 277,900円 | +8.2% | -7.2% | 1.66% | 17.81倍 | 3.49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 |
| ジョイフル | 108,800円 | +1.4% | -24.0% | 0.92% | 12.15倍 | 2.74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 | 50,100円 | +0.7% | -16.3% | 4.79% | 6.62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 |
| コメ兵ＨＤ | 286,100円 | +32.7% | -21.6% | 3.64% | 7.33倍 | 1.03倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| カネ美食品 | 320,500円 | -3.4% | +0.1% | 1.19% | 17.72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
