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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,920 | 4,015 | 3,910 | 3,960 | +80 | +2.1% | 86,700 |
| 2024/07/04 | 3,875 | 3,960 | 3,855 | 3,880 | +5 | +0.1% | 90,600 |
| 2024/07/03 | 3,875 | 3,945 | 3,845 | 3,875 | -10 | -0.3% | 133,500 |
| 2024/07/02 | 3,695 | 3,895 | 3,675 | 3,885 | +185 | +5% | 136,100 |
| 2024/07/01 | 3,715 | 3,770 | 3,695 | 3,700 | -20 | -0.5% | 66,000 |
| 2024/06/28 | 3,750 | 3,755 | 3,690 | 3,720 | -55 | -1.5% | 78,800 |
| 2024/06/27 | 3,690 | 3,780 | 3,670 | 3,775 | +110 | +3% | 105,200 |
| 2024/06/26 | 3,680 | 3,690 | 3,610 | 3,665 | -5 | -0.1% | 94,700 |
| 2024/06/25 | 3,675 | 3,750 | 3,625 | 3,670 | +45 | +1.2% | 146,700 |
| 2024/06/24 | 3,610 | 3,705 | 3,575 | 3,625 | +50 | +1.4% | 124,100 |
| 2024/06/21 | 3,525 | 3,655 | 3,510 | 3,575 | +25 | +0.7% | 115,600 |
| 2024/06/20 | 3,615 | 3,630 | 3,550 | 3,550 | -85 | -2.3% | 81,100 |
| 2024/06/19 | 3,675 | 3,690 | 3,605 | 3,635 | -40 | -1.1% | 56,400 |
| 2024/06/18 | 3,710 | 3,720 | 3,620 | 3,675 | ±0 | ±0% | 85,400 |
| 2024/06/17 | 3,890 | 3,895 | 3,650 | 3,675 | -255 | -6.5% | 188,100 |
| 2024/06/14 | 3,805 | 3,930 | 3,775 | 3,930 | +130 | +3.4% | 72,300 |
| 2024/06/13 | 3,830 | 3,905 | 3,760 | 3,800 | -35 | -0.9% | 115,200 |
| 2024/06/12 | 3,920 | 3,925 | 3,790 | 3,835 | -55 | -1.4% | 100,900 |
| 2024/06/11 | 3,800 | 4,000 | 3,765 | 3,890 | +245 | +6.7% | 317,400 |
| 2024/06/10 | 3,870 | 3,935 | 3,615 | 3,645 | -75 | -2% | 312,600 |
| 2024/06/07 | 3,715 | 3,750 | 3,685 | 3,720 | -25 | -0.7% | 87,600 |
| 2024/06/06 | 3,770 | 3,770 | 3,695 | 3,745 | +10 | +0.3% | 64,200 |
| 2024/06/05 | 3,800 | 3,815 | 3,735 | 3,735 | -70 | -1.8% | 61,000 |
| 2024/06/04 | 3,780 | 3,825 | 3,750 | 3,805 | +10 | +0.3% | 53,400 |
| 2024/06/03 | 3,855 | 3,870 | 3,780 | 3,795 | -30 | -0.8% | 56,700 |
| 2024/05/31 | 3,850 | 3,875 | 3,790 | 3,825 | -5 | -0.1% | 67,100 |
| 2024/05/30 | 3,760 | 3,860 | 3,760 | 3,830 | +50 | +1.3% | 59,900 |
| 2024/05/29 | 3,805 | 3,860 | 3,760 | 3,780 | -30 | -0.8% | 63,400 |
| 2024/05/28 | 3,925 | 3,945 | 3,805 | 3,810 | -95 | -2.4% | 59,400 |
| 2024/05/27 | 3,865 | 3,915 | 3,855 | 3,905 | +45 | +1.2% | 32,800 |
| 2024/05/24 | 3,845 | 3,930 | 3,820 | 3,860 | -35 | -0.9% | 37,200 |
| 2024/05/23 | 3,895 | 3,915 | 3,855 | 3,895 | +15 | +0.4% | 46,700 |
| 2024/05/22 | 3,965 | 3,975 | 3,880 | 3,880 | -80 | -2% | 59,300 |
| 2024/05/21 | 4,000 | 4,035 | 3,960 | 3,960 | -10 | -0.3% | 47,100 |
| 2024/05/20 | 3,995 | 4,080 | 3,970 | 3,970 | -5 | -0.1% | 89,300 |
| 2024/05/17 | 3,865 | 4,025 | 3,865 | 3,975 | +85 | +2.2% | 105,200 |
| 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 |
201～
250
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
