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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,750 | 3,825 | 3,735 | 3,795 | +110 | +3% | 141,500 |
| 2024/02/07 | 3,600 | 3,710 | 3,580 | 3,685 | +50 | +1.4% | 84,900 |
| 2024/02/06 | 3,630 | 3,690 | 3,595 | 3,635 | -35 | -1% | 79,200 |
| 2024/02/05 | 3,770 | 3,780 | 3,670 | 3,670 | -80 | -2.1% | 100,200 |
| 2024/02/02 | 3,755 | 3,795 | 3,745 | 3,750 | -75 | -2% | 102,400 |
| 2024/02/01 | 3,760 | 3,830 | 3,695 | 3,825 | +35 | +0.9% | 143,200 |
| 2024/01/31 | 3,790 | 3,860 | 3,720 | 3,790 | +35 | +0.9% | 202,300 |
| 2024/01/30 | 3,835 | 3,860 | 3,705 | 3,755 | -25 | -0.7% | 342,500 |
| 2024/01/29 | 3,805 | 3,865 | 3,745 | 3,780 | +25 | +0.7% | 669,800 |
| 2024/01/26 | 3,830 | 3,830 | 3,750 | 3,755 | -75 | -2% | 147,300 |
| 2024/01/25 | 3,805 | 3,845 | 3,785 | 3,830 | -45 | -1.2% | 161,100 |
| 2024/01/24 | 3,985 | 4,015 | 3,870 | 3,875 | -125 | -3.1% | 230,200 |
| 2024/01/23 | 3,805 | 4,055 | 3,775 | 4,000 | +180 | +4.7% | 368,600 |
| 2024/01/22 | 3,860 | 3,875 | 3,785 | 3,820 | -10 | -0.3% | 118,300 |
| 2024/01/19 | 3,850 | 3,910 | 3,775 | 3,830 | -20 | -0.5% | 212,800 |
| 2024/01/18 | 3,760 | 3,850 | 3,690 | 3,850 | +70 | +1.9% | 252,300 |
| 2024/01/17 | 3,615 | 3,820 | 3,610 | 3,780 | +215 | +6% | 294,600 |
| 2024/01/16 | 3,580 | 3,635 | 3,550 | 3,565 | -30 | -0.8% | 95,100 |
| 2024/01/15 | 3,425 | 3,605 | 3,415 | 3,595 | +150 | +4.4% | 141,500 |
| 2024/01/12 | 3,480 | 3,540 | 3,445 | 3,445 | +10 | +0.3% | 193,900 |
| 2024/01/11 | 3,485 | 3,490 | 3,410 | 3,435 | -20 | -0.6% | 83,300 |
| 2024/01/10 | 3,485 | 3,490 | 3,445 | 3,455 | -30 | -0.9% | 92,200 |
| 2024/01/09 | 3,355 | 3,500 | 3,355 | 3,485 | +135 | +4% | 157,700 |
| 2024/01/05 | 3,430 | 3,435 | 3,335 | 3,350 | -50 | -1.5% | 77,000 |
| 2024/01/04 | 3,390 | 3,410 | 3,325 | 3,400 | +10 | +0.3% | 80,500 |
| 2023/12/29 | 3,420 | 3,430 | 3,365 | 3,390 | -35 | -1% | 88,700 |
| 2023/12/28 | 3,330 | 3,425 | 3,310 | 3,425 | +115 | +3.5% | 129,400 |
| 2023/12/27 | 3,265 | 3,310 | 3,240 | 3,310 | +35 | +1.1% | 46,600 |
| 2023/12/26 | 3,305 | 3,345 | 3,255 | 3,275 | -30 | -0.9% | 68,600 |
| 2023/12/25 | 3,330 | 3,370 | 3,305 | 3,305 | -20 | -0.6% | 77,000 |
| 2023/12/22 | 3,210 | 3,350 | 3,195 | 3,325 | +120 | +3.7% | 105,600 |
| 2023/12/21 | 3,195 | 3,250 | 3,180 | 3,205 | -25 | -0.8% | 72,900 |
| 2023/12/20 | 3,270 | 3,295 | 3,215 | 3,230 | +25 | +0.8% | 133,400 |
| 2023/12/19 | 3,155 | 3,210 | 3,125 | 3,205 | +50 | +1.6% | 87,900 |
| 2023/12/18 | 3,150 | 3,250 | 3,135 | 3,155 | -45 | -1.4% | 160,600 |
| 2023/12/15 | 3,155 | 3,200 | 3,110 | 3,200 | +100 | +3.2% | 197,200 |
| 2023/12/14 | 3,200 | 3,270 | 3,030 | 3,100 | -60 | -1.9% | 407,100 |
| 2023/12/13 | 3,295 | 3,330 | 3,150 | 3,160 | -140 | -4.2% | 383,000 |
| 2023/12/12 | 3,450 | 3,455 | 3,205 | 3,300 | -35 | -1% | 1,408,400 |
| 2023/12/11 | 3,255 | 3,335 | 3,145 | 3,335 | +501 | +17.7% | 1,031,300 |
| 2023/12/08 | 2,870 | 2,933 | 2,793 | 2,834 | -63 | -2.2% | 289,700 |
| 2023/12/07 | 2,856 | 2,901 | 2,845 | 2,897 | +35 | +1.2% | 106,400 |
| 2023/12/06 | 2,816 | 2,872 | 2,801 | 2,862 | +56 | +2% | 91,200 |
| 2023/12/05 | 2,851 | 2,868 | 2,782 | 2,806 | -47 | -1.6% | 107,600 |
| 2023/12/04 | 2,809 | 2,886 | 2,798 | 2,853 | +44 | +1.6% | 125,600 |
| 2023/12/01 | 2,860 | 2,869 | 2,807 | 2,809 | -29 | -1% | 104,400 |
| 2023/11/30 | 2,844 | 2,845 | 2,821 | 2,838 | -12 | -0.4% | 49,200 |
| 2023/11/29 | 2,908 | 2,908 | 2,843 | 2,850 | -48 | -1.7% | 67,600 |
| 2023/11/28 | 2,919 | 2,933 | 2,895 | 2,898 | -21 | -0.7% | 31,000 |
| 2023/11/27 | 2,925 | 2,945 | 2,916 | 2,919 | -5 | -0.2% | 32,500 |
301～
350
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
