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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 1,245 | 1,261.7 | 1,245 | 1,253.3 | +8.3 | +0.7% | 31,200 |
| 2015/02/25 | 1,235 | 1,256.7 | 1,233.3 | 1,245 | +5 | +0.4% | 26,400 |
| 2015/02/24 | 1,283.3 | 1,290 | 1,236.7 | 1,240 | -43.3 | -3.4% | 54,300 |
| 2015/02/23 | 1,310 | 1,311.7 | 1,280 | 1,283.3 | -16.7 | -1.3% | 31,800 |
| 2015/02/20 | 1,303.3 | 1,303.3 | 1,291.7 | 1,300 | +5 | +0.4% | 15,300 |
| 2015/02/19 | 1,301.7 | 1,301.7 | 1,291.7 | 1,295 | -5 | -0.4% | 9,900 |
| 2015/02/18 | 1,291.7 | 1,300 | 1,285 | 1,300 | +8.3 | +0.6% | 17,100 |
| 2015/02/17 | 1,283.3 | 1,293.3 | 1,271.7 | 1,291.7 | +18.4 | +1.4% | 22,500 |
| 2015/02/16 | 1,286.7 | 1,286.7 | 1,270 | 1,273.3 | -10 | -0.8% | 12,000 |
| 2015/02/13 | 1,281.7 | 1,283.3 | 1,270 | 1,283.3 | +1.6 | +0.1% | 9,900 |
| 2015/02/12 | 1,283.3 | 1,295 | 1,278.3 | 1,281.7 | ±0 | ±0% | 20,400 |
| 2015/02/10 | 1,276.7 | 1,283.3 | 1,266.7 | 1,281.7 | ±0 | ±0% | 8,100 |
| 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 |
2551～
2600
件表示中 / 2704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 | 303,500円 | +8.2% | -7.2% | 1.52% | 19.45倍 | 3.81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 |
| ＭｒＭａｘＨＤ | 90,900円 | +4.7% | +8.4% | 2.75% | 11.22倍 | 0.84倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| あさひ | 135,900円 | +5.2% | +2.2% | 3.68% | 9.70倍 | 0.90倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| 日産東ＨＤ | 50,900円 | +2.4% | -11.8% | 4.72% | 7.56倍 | 0.53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 | 297,300円 | +25.8% | +22.4% | 3.57% | 7.09倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
