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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/21 | 1,300 | 1,373.3 | 1,296.7 | 1,356.7 | +56.7 | +4.4% | 167,400 |
| 2014/11/20 | 1,268.3 | 1,341.7 | 1,265 | 1,300 | +38.3 | +3% | 170,400 |
| 2014/11/19 | 1,263.3 | 1,265 | 1,236.7 | 1,261.7 | +6.7 | +0.5% | 47,400 |
| 2014/11/18 | 1,225 | 1,263.3 | 1,223.3 | 1,255 | +36.7 | +3% | 93,600 |
| 2014/11/17 | 1,205 | 1,225 | 1,201.7 | 1,218.3 | ±0 | ±0% | 22,200 |
| 2014/11/14 | 1,198.3 | 1,225 | 1,186.7 | 1,218.3 | +33.3 | +2.8% | 58,200 |
| 2014/11/13 | 1,170 | 1,211.7 | 1,170 | 1,185 | +15 | +1.3% | 52,800 |
| 2014/11/12 | 1,175 | 1,188.3 | 1,170 | 1,170 | -11.7 | -1% | 27,600 |
| 2014/11/11 | 1,176.7 | 1,186.7 | 1,171.7 | 1,181.7 | -1.6 | -0.1% | 26,400 |
| 2014/11/10 | 1,208.3 | 1,208.3 | 1,180 | 1,183.3 | -28.4 | -2.3% | 33,600 |
| 2014/11/07 | 1,213.3 | 1,218.3 | 1,203.3 | 1,211.7 | -6.6 | -0.5% | 18,000 |
| 2014/11/06 | 1,196.7 | 1,228.3 | 1,188.3 | 1,218.3 | +35 | +3% | 127,800 |
| 2014/11/05 | 1,176.7 | 1,183.3 | 1,166.7 | 1,183.3 | +6.6 | +0.6% | 16,200 |
| 2014/11/04 | 1,176.7 | 1,181.7 | 1,160 | 1,176.7 | +16.7 | +1.4% | 71,400 |
| 2014/10/31 | 1,165 | 1,173.3 | 1,155 | 1,160 | +5 | +0.4% | 60,000 |
| 2014/10/30 | 1,151.7 | 1,165 | 1,133.3 | 1,155 | ±0 | ±0% | 58,200 |
| 2014/10/29 | 1,165 | 1,166.7 | 1,151.7 | 1,155 | +5 | +0.4% | 33,000 |
| 2014/10/28 | 1,150 | 1,160 | 1,150 | 1,150 | -13.3 | -1.1% | 44,400 |
| 2014/10/27 | 1,175 | 1,188.3 | 1,151.7 | 1,163.3 | -5 | -0.4% | 64,800 |
| 2014/10/24 | 1,175 | 1,180 | 1,158.3 | 1,168.3 | ±0 | ±0% | 64,800 |
| 2014/10/23 | 1,148.3 | 1,181.7 | 1,146.7 | 1,168.3 | +35 | +3.1% | 175,200 |
| 2014/10/22 | 1,115 | 1,135 | 1,115 | 1,133.3 | +33.3 | +3% | 85,800 |
| 2014/10/21 | 1,111.7 | 1,113.3 | 1,091.7 | 1,100 | -5 | -0.5% | 34,800 |
| 2014/10/20 | 1,091.7 | 1,110 | 1,091.7 | 1,105 | +30 | +2.8% | 33,600 |
| 2014/10/17 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | -10 | -0.9% | 21,000 |
2551～
2600
件表示中 / 2667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 | 323,000円 | +8.2% | -7.2% | 1.42% | 20.70倍 | 4.06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 |
| 大戸屋ＨＤ | 528,000円 | +7.5% | -2.7% | 0.19% | 38.37倍 | 13.09倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| オークワ | 91,300円 | +3.5% | +45.6% | 2.85% | 47.16倍 | 0.51倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| アドヴァンＧ | 80,600円 | -0.1% | -8.7% | 4.96% | 5.08倍 | 0.52倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| スクロール | 103,900円 | +1.2% | -6.6% | 5.68% | 8.94倍 | 0.98倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
