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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,275 | 1,285 | 1,263.3 | 1,281.7 | +11.7 | +0.9% | 17,400 |
| 2015/02/06 | 1,286.7 | 1,286.7 | 1,268.3 | 1,270 | -5 | -0.4% | 8,400 |
| 2015/02/05 | 1,281.7 | 1,281.7 | 1,266.7 | 1,275 | -6.7 | -0.5% | 15,600 |
| 2015/02/04 | 1,300 | 1,300 | 1,263.3 | 1,281.7 | -1.6 | -0.1% | 20,700 |
| 2015/02/03 | 1,250 | 1,300 | 1,250 | 1,283.3 | +48.3 | +3.9% | 70,800 |
| 2015/02/02 | 1,260 | 1,260 | 1,213.3 | 1,235 | -41.7 | -3.3% | 59,100 |
| 2015/01/30 | 1,301.7 | 1,301.7 | 1,266.7 | 1,276.7 | -25 | -1.9% | 44,100 |
| 2015/01/29 | 1,298.3 | 1,316.7 | 1,296.7 | 1,301.7 | +5 | +0.4% | 25,200 |
| 2015/01/28 | 1,335 | 1,336.7 | 1,280 | 1,296.7 | -40 | -3% | 61,500 |
| 2015/01/27 | 1,333.3 | 1,336.7 | 1,328.3 | 1,336.7 | ±0 | ±0% | 54,000 |
| 2015/01/26 | 1,326.7 | 1,336.7 | 1,326.7 | 1,336.7 | +10 | +0.8% | 38,400 |
| 2015/01/23 | 1,338.3 | 1,338.3 | 1,321.7 | 1,326.7 | -1.6 | -0.1% | 24,600 |
| 2015/01/22 | 1,335 | 1,335 | 1,326.7 | 1,328.3 | -5 | -0.4% | 27,600 |
| 2015/01/21 | 1,333.3 | 1,340 | 1,328.3 | 1,333.3 | -1.7 | -0.1% | 13,200 |
| 2015/01/20 | 1,333.3 | 1,336.7 | 1,326.7 | 1,335 | +10 | +0.8% | 23,400 |
| 2015/01/19 | 1,343.3 | 1,343.3 | 1,325 | 1,325 | -3.3 | -0.2% | 33,600 |
| 2015/01/16 | 1,303.3 | 1,330 | 1,303.3 | 1,328.3 | +21.6 | +1.7% | 22,200 |
| 2015/01/15 | 1,301.7 | 1,316.7 | 1,301.7 | 1,306.7 | +5 | +0.4% | 22,200 |
| 2015/01/14 | 1,311.7 | 1,350 | 1,301.7 | 1,301.7 | -21.6 | -1.6% | 71,400 |
| 2015/01/13 | 1,366.7 | 1,366.7 | 1,308.3 | 1,323.3 | -55 | -4% | 89,400 |
| 2015/01/09 | 1,433.3 | 1,433.3 | 1,366.7 | 1,378.3 | -60 | -4.2% | 88,200 |
| 2015/01/08 | 1,366.7 | 1,438.3 | 1,360 | 1,438.3 | +48.3 | +3.5% | 220,200 |
| 2015/01/07 | 1,320 | 1,390 | 1,318.3 | 1,390 | +70 | +5.3% | 162,000 |
| 2015/01/06 | 1,316.7 | 1,320 | 1,313.3 | 1,320 | -1.7 | -0.1% | 65,400 |
| 2015/01/05 | 1,300 | 1,330 | 1,300 | 1,321.7 | +23.4 | +1.8% | 99,000 |
| 2014/12/30 | 1,278.3 | 1,341.7 | 1,278.3 | 1,298.3 | +25 | +2% | 132,600 |
| 2014/12/29 | 1,230 | 1,291.7 | 1,216.7 | 1,273.3 | +63.3 | +5.2% | 129,000 |
| 2014/12/26 | 1,203.3 | 1,213.3 | 1,203.3 | 1,210 | +6.7 | +0.6% | 26,400 |
| 2014/12/25 | 1,216.7 | 1,216.7 | 1,200 | 1,203.3 | -3.4 | -0.3% | 33,000 |
| 2014/12/24 | 1,225 | 1,225 | 1,206.7 | 1,206.7 | +1.7 | +0.1% | 40,800 |
| 2014/12/22 | 1,231.7 | 1,231.7 | 1,196.7 | 1,205 | -6.7 | -0.6% | 51,000 |
| 2014/12/19 | 1,220 | 1,220 | 1,205 | 1,211.7 | +15 | +1.3% | 32,400 |
| 2014/12/18 | 1,200 | 1,216.7 | 1,188.3 | 1,196.7 | +11.7 | +1% | 22,200 |
| 2014/12/17 | 1,185 | 1,198.3 | 1,176.7 | 1,185 | ±0 | ±0% | 22,800 |
| 2014/12/16 | 1,205 | 1,205 | 1,171.7 | 1,185 | -28.3 | -2.3% | 64,200 |
| 2014/12/15 | 1,235 | 1,268.3 | 1,206.7 | 1,213.3 | -81.7 | -6.3% | 148,800 |
| 2014/12/12 | 1,333.3 | 1,333.3 | 1,293.3 | 1,295 | -26.7 | -2% | 53,400 |
| 2014/12/11 | 1,336.7 | 1,336.7 | 1,308.3 | 1,321.7 | -18.3 | -1.4% | 39,600 |
| 2014/12/10 | 1,365 | 1,365 | 1,291.7 | 1,340 | -26.7 | -2% | 115,200 |
| 2014/12/09 | 1,378.3 | 1,380 | 1,365 | 1,366.7 | -11.6 | -0.8% | 46,200 |
| 2014/12/08 | 1,390 | 1,398.3 | 1,366.7 | 1,378.3 | +13.3 | +1% | 178,200 |
| 2014/12/05 | 1,348.3 | 1,365 | 1,340 | 1,365 | +10 | +0.7% | 38,400 |
| 2014/12/04 | 1,361.7 | 1,361.7 | 1,331.7 | 1,355 | -6.7 | -0.5% | 58,800 |
| 2014/12/03 | 1,388.3 | 1,415 | 1,350 | 1,361.7 | -21.6 | -1.6% | 97,800 |
| 2014/12/02 | 1,366.7 | 1,390 | 1,318.3 | 1,383.3 | +11.6 | +0.8% | 142,800 |
| 2014/12/01 | 1,305 | 1,375 | 1,305 | 1,371.7 | +90 | +7% | 105,000 |
| 2014/11/28 | 1,300 | 1,316.7 | 1,250 | 1,281.7 | -30 | -2.3% | 91,800 |
| 2014/11/27 | 1,330 | 1,350 | 1,308.3 | 1,311.7 | -18.3 | -1.4% | 32,400 |
| 2014/11/26 | 1,353.3 | 1,355 | 1,303.3 | 1,330 | -23.3 | -1.7% | 61,800 |
| 2014/11/25 | 1,375 | 1,426.7 | 1,333.3 | 1,353.3 | -3.4 | -0.3% | 137,400 |
2501～
2550
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
