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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,090 | 4,115 | 4,035 | 4,070 | +10 | +0.2% | 74,600 |
| 2024/04/22 | 3,950 | 4,060 | 3,950 | 4,060 | +85 | +2.1% | 61,100 |
| 2024/04/19 | 4,000 | 4,020 | 3,880 | 3,975 | -75 | -1.9% | 90,900 |
| 2024/04/18 | 3,955 | 4,100 | 3,945 | 4,050 | +55 | +1.4% | 82,400 |
| 2024/04/17 | 4,145 | 4,150 | 3,995 | 3,995 | -100 | -2.4% | 68,000 |
| 2024/04/16 | 4,215 | 4,215 | 4,085 | 4,095 | -140 | -3.3% | 81,700 |
| 2024/04/15 | 4,150 | 4,255 | 4,110 | 4,235 | +40 | +1% | 61,500 |
| 2024/04/12 | 4,200 | 4,295 | 4,170 | 4,195 | -45 | -1.1% | 105,300 |
| 2024/04/11 | 4,285 | 4,295 | 4,205 | 4,240 | -70 | -1.6% | 73,900 |
| 2024/04/10 | 4,295 | 4,345 | 4,280 | 4,310 | -15 | -0.3% | 58,000 |
| 2024/04/09 | 4,280 | 4,350 | 4,250 | 4,325 | -10 | -0.2% | 124,000 |
| 2024/04/08 | 4,615 | 4,655 | 4,335 | 4,335 | -180 | -4% | 177,400 |
| 2024/04/05 | 4,450 | 4,595 | 4,450 | 4,515 | -30 | -0.7% | 85,900 |
| 2024/04/04 | 4,505 | 4,585 | 4,460 | 4,545 | +55 | +1.2% | 74,100 |
| 2024/04/03 | 4,440 | 4,595 | 4,440 | 4,490 | -10 | -0.2% | 82,100 |
| 2024/04/02 | 4,640 | 4,640 | 4,470 | 4,500 | -85 | -1.9% | 84,300 |
| 2024/04/01 | 4,740 | 4,740 | 4,565 | 4,585 | -160 | -3.4% | 126,000 |
| 2024/03/29 | 4,725 | 4,770 | 4,685 | 4,745 | +20 | +0.4% | 80,100 |
| 2024/03/28 | 4,830 | 4,855 | 4,700 | 4,725 | -150 | -3.1% | 105,900 |
| 2024/03/27 | 4,800 | 4,930 | 4,765 | 4,875 | +115 | +2.4% | 124,100 |
| 2024/03/26 | 4,800 | 4,880 | 4,730 | 4,760 | -30 | -0.6% | 85,500 |
| 2024/03/25 | 4,900 | 4,950 | 4,785 | 4,790 | -45 | -0.9% | 187,800 |
| 2024/03/22 | 4,625 | 4,835 | 4,590 | 4,835 | +210 | +4.5% | 169,400 |
| 2024/03/21 | 4,645 | 4,740 | 4,595 | 4,625 | -30 | -0.6% | 155,500 |
| 2024/03/19 | 4,505 | 4,655 | 4,495 | 4,655 | +220 | +5% | 261,100 |
| 2024/03/18 | 4,415 | 4,500 | 4,365 | 4,435 | -50 | -1.1% | 143,600 |
| 2024/03/15 | 4,265 | 4,535 | 4,170 | 4,485 | +195 | +4.5% | 236,400 |
| 2024/03/14 | 4,285 | 4,375 | 4,205 | 4,290 | -5 | -0.1% | 152,000 |
| 2024/03/13 | 4,280 | 4,490 | 4,260 | 4,295 | -25 | -0.6% | 263,000 |
| 2024/03/12 | 4,355 | 4,375 | 4,160 | 4,320 | -245 | -5.4% | 378,100 |
| 2024/03/11 | 4,580 | 4,710 | 4,315 | 4,565 | +55 | +1.2% | 703,900 |
| 2024/03/08 | 4,550 | 4,570 | 4,400 | 4,510 | -10 | -0.2% | 242,700 |
| 2024/03/07 | 4,480 | 4,585 | 4,480 | 4,520 | +70 | +1.6% | 136,200 |
| 2024/03/06 | 4,455 | 4,505 | 4,390 | 4,450 | -50 | -1.1% | 116,700 |
| 2024/03/05 | 4,300 | 4,500 | 4,250 | 4,500 | +200 | +4.7% | 133,700 |
| 2024/03/04 | 4,270 | 4,310 | 4,205 | 4,300 | +30 | +0.7% | 72,200 |
| 2024/03/01 | 4,320 | 4,360 | 4,215 | 4,270 | +55 | +1.3% | 91,300 |
| 2024/02/29 | 4,155 | 4,225 | 4,140 | 4,215 | +30 | +0.7% | 61,400 |
| 2024/02/28 | 4,150 | 4,230 | 4,150 | 4,185 | -15 | -0.4% | 54,200 |
| 2024/02/27 | 4,220 | 4,275 | 4,145 | 4,200 | +40 | +1% | 79,700 |
| 2024/02/26 | 4,150 | 4,210 | 4,120 | 4,160 | +40 | +1% | 111,600 |
| 2024/02/22 | 4,040 | 4,130 | 4,025 | 4,120 | +65 | +1.6% | 67,100 |
| 2024/02/21 | 4,065 | 4,100 | 4,050 | 4,055 | -20 | -0.5% | 60,300 |
| 2024/02/20 | 4,125 | 4,155 | 4,070 | 4,075 | -45 | -1.1% | 72,900 |
| 2024/02/19 | 3,905 | 4,135 | 3,900 | 4,120 | +230 | +5.9% | 173,200 |
| 2024/02/16 | 3,800 | 3,900 | 3,790 | 3,890 | +105 | +2.8% | 107,900 |
| 2024/02/15 | 3,855 | 3,865 | 3,750 | 3,785 | -60 | -1.6% | 86,800 |
| 2024/02/14 | 3,935 | 3,955 | 3,840 | 3,845 | -70 | -1.8% | 99,000 |
| 2024/02/13 | 3,945 | 3,975 | 3,870 | 3,915 | -135 | -3.3% | 177,500 |
| 2024/02/09 | 3,880 | 4,155 | 3,870 | 4,050 | +255 | +6.7% | 427,600 |
251～
300
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% | 7.32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
