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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 3,060 | 3,093.3 | 2,953.3 | 3,016.7 | +56.7 | +1.9% | 312,300 |
| 2015/07/03 | 2,930 | 3,036.7 | 2,883.3 | 2,960 | +93.3 | +3.3% | 307,500 |
| 2015/07/02 | 2,966.7 | 3,180 | 2,826.7 | 2,866.7 | +60 | +2.1% | 683,100 |
| 2015/07/01 | 2,700 | 2,820 | 2,690 | 2,806.7 | +176.7 | +6.7% | 320,400 |
| 2015/06/30 | 2,470 | 2,686.7 | 2,470 | 2,630 | +160 | +6.5% | 219,300 |
| 2015/06/29 | 2,400 | 2,533.3 | 2,346.7 | 2,470 | -60 | -2.4% | 192,900 |
| 2015/06/26 | 2,516.7 | 2,583.3 | 2,503.3 | 2,530 | -33.3 | -1.3% | 116,700 |
| 2015/06/25 | 2,636.7 | 2,636.7 | 2,443.3 | 2,563.3 | -103.4 | -3.9% | 365,100 |
| 2015/06/24 | 2,650 | 2,866.7 | 2,600 | 2,666.7 | +266.7 | +11.1% | 918,600 |
| 2015/06/23 | 2,246.7 | 2,423.3 | 2,240 | 2,400 | +310 | +14.8% | 828,900 |
| 2015/06/22 | 2,056.7 | 2,090 | 2,053.3 | 2,090 | +10 | +0.5% | 43,200 |
| 2015/06/19 | 2,046.7 | 2,080 | 2,023.3 | 2,080 | +60 | +3% | 103,800 |
| 2015/06/18 | 2,040 | 2,040 | 2,006.7 | 2,020 | -20 | -1% | 48,600 |
| 2015/06/17 | 2,046.7 | 2,046.7 | 2,000 | 2,040 | +10 | +0.5% | 36,900 |
| 2015/06/16 | 2,013.3 | 2,046.7 | 2,013.3 | 2,030 | +20 | +1% | 74,400 |
| 2015/06/15 | 2,043.3 | 2,043.3 | 2,003.3 | 2,010 | -30 | -1.5% | 51,900 |
| 2015/06/12 | 2,100 | 2,100 | 2,016.7 | 2,040 | -50 | -2.4% | 102,300 |
| 2015/06/11 | 2,110 | 2,110 | 2,056.7 | 2,090 | ±0 | ±0% | 85,500 |
| 2015/06/10 | 2,100 | 2,113.3 | 2,036.7 | 2,090 | +20 | +1% | 113,700 |
| 2015/06/09 | 2,000 | 2,100 | 1,986.7 | 2,070 | +50 | +2.5% | 161,100 |
| 2015/06/08 | 2,146.7 | 2,166.7 | 1,986.7 | 2,020 | -93.3 | -4.4% | 266,700 |
| 2015/06/05 | 2,050 | 2,130 | 2,050 | 2,113.3 | +33.3 | +1.6% | 145,200 |
| 2015/06/04 | 2,080 | 2,123.3 | 2,043.3 | 2,080 | +20 | +1% | 157,200 |
| 2015/06/03 | 1,973.3 | 2,063.3 | 1,970 | 2,060 | +60 | +3% | 136,200 |
| 2015/06/02 | 1,933.3 | 2,006.7 | 1,913.3 | 2,000 | +80 | +4.2% | 153,000 |
| 2015/06/01 | 1,923.3 | 1,963.3 | 1,890 | 1,920 | +16.7 | +0.9% | 78,600 |
| 2015/05/29 | 1,850 | 1,903.3 | 1,846.7 | 1,903.3 | +60 | +3.3% | 37,200 |
| 2015/05/28 | 1,893.3 | 1,893.3 | 1,840 | 1,843.3 | -40 | -2.1% | 44,400 |
| 2015/05/27 | 1,900 | 1,900 | 1,883.3 | 1,883.3 | -16.7 | -0.9% | 19,200 |
| 2015/05/26 | 1,910 | 1,943.3 | 1,883.3 | 1,900 | -3.3 | -0.2% | 38,400 |
| 2015/05/25 | 1,926.7 | 1,936.7 | 1,890 | 1,903.3 | -20 | -1% | 40,800 |
| 2015/05/22 | 1,960 | 1,960 | 1,916.7 | 1,923.3 | -36.7 | -1.9% | 32,700 |
| 2015/05/21 | 1,983.3 | 1,990 | 1,940 | 1,960 | -10 | -0.5% | 41,700 |
| 2015/05/20 | 1,973.3 | 1,993.3 | 1,966.7 | 1,970 | +16.7 | +0.9% | 51,000 |
| 2015/05/19 | 1,956.7 | 1,963.3 | 1,903.3 | 1,953.3 | +6.6 | +0.3% | 45,300 |
| 2015/05/18 | 1,953.3 | 1,990 | 1,940 | 1,946.7 | +30 | +1.6% | 74,700 |
| 2015/05/15 | 1,913.3 | 1,916.7 | 1,866.7 | 1,916.7 | +33.4 | +1.8% | 60,000 |
| 2015/05/14 | 1,843.3 | 1,916.7 | 1,843.3 | 1,883.3 | +50 | +2.7% | 111,300 |
| 2015/05/13 | 1,816.7 | 1,843.3 | 1,803.3 | 1,833.3 | +16.6 | +0.9% | 24,000 |
| 2015/05/12 | 1,803.3 | 1,856.7 | 1,793.3 | 1,816.7 | -10 | -0.5% | 45,600 |
| 2015/05/11 | 1,806.7 | 1,846.7 | 1,793.3 | 1,826.7 | +53.4 | +3% | 45,300 |
| 2015/05/08 | 1,836.7 | 1,900 | 1,773.3 | 1,773.3 | -43.4 | -2.4% | 129,300 |
| 2015/05/07 | 1,843.3 | 1,863.3 | 1,783.3 | 1,816.7 | -50 | -2.7% | 63,000 |
| 2015/05/01 | 1,876.7 | 1,876.7 | 1,843.3 | 1,866.7 | +23.4 | +1.3% | 45,300 |
| 2015/04/30 | 1,940 | 1,946.7 | 1,783.3 | 1,843.3 | -103.4 | -5.3% | 128,100 |
| 2015/04/28 | 1,980 | 2,023.3 | 1,936.7 | 1,946.7 | -26.6 | -1.3% | 72,000 |
| 2015/04/27 | 2,083.3 | 2,126.7 | 1,950 | 1,973.3 | -76.7 | -3.7% | 196,800 |
| 2015/04/24 | 1,906.7 | 2,163.3 | 1,903.3 | 2,050 | +116.7 | +6% | 456,900 |
| 2015/04/23 | 1,876.7 | 1,960 | 1,850 | 1,933.3 | +100 | +5.5% | 268,500 |
| 2015/04/22 | 1,716.7 | 1,910 | 1,716.7 | 1,833.3 | +116.6 | +6.8% | 471,000 |
2401～
2450
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
