ＥＲＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 1,150 | 1,150 | 1,134 | 1,136 | -26 | -2.2% | 6,100 |
| 2014/03/11 | 1,175 | 1,175 | 1,133 | 1,162 | +7 | +0.6% | 9,400 |
| 2014/03/10 | 1,170 | 1,170 | 1,155 | 1,155 | -9 | -0.8% | 1,600 |
| 2014/03/07 | 1,152 | 1,169 | 1,152 | 1,164 | -3 | -0.3% | 7,200 |
| 2014/03/06 | 1,169 | 1,169 | 1,152 | 1,167 | +1 | +0.1% | 2,600 |
| 2014/03/05 | 1,169 | 1,169 | 1,148 | 1,166 | +7 | +0.6% | 4,700 |
| 2014/03/04 | 1,121 | 1,159 | 1,115 | 1,159 | +22 | +1.9% | 10,600 |
| 2014/03/03 | 1,143 | 1,159 | 1,128 | 1,137 | -28 | -2.4% | 14,700 |
| 2014/02/28 | 1,175 | 1,175 | 1,154 | 1,165 | -6 | -0.5% | 9,600 |
| 2014/02/27 | 1,169 | 1,171 | 1,145 | 1,171 | +3 | +0.3% | 6,000 |
| 2014/02/26 | 1,170 | 1,170 | 1,152 | 1,168 | -2 | -0.2% | 5,200 |
| 2014/02/25 | 1,170 | 1,171 | 1,162 | 1,170 | +5 | +0.4% | 5,300 |
| 2014/02/24 | 1,155 | 1,185 | 1,155 | 1,165 | -7 | -0.6% | 7,300 |
| 2014/02/21 | 1,155 | 1,185 | 1,155 | 1,172 | +17 | +1.5% | 11,500 |
| 2014/02/20 | 1,149 | 1,178 | 1,149 | 1,155 | -23 | -2% | 7,500 |
| 2014/02/19 | 1,179 | 1,180 | 1,155 | 1,178 | -2 | -0.2% | 6,700 |
| 2014/02/18 | 1,145 | 1,180 | 1,145 | 1,180 | +15 | +1.3% | 7,000 |
| 2014/02/17 | 1,175 | 1,175 | 1,143 | 1,165 | +27 | +2.4% | 3,600 |
| 2014/02/14 | 1,157 | 1,165 | 1,138 | 1,138 | -27 | -2.3% | 6,100 |
| 2014/02/13 | 1,161 | 1,180 | 1,150 | 1,165 | -13 | -1.1% | 7,600 |
| 2014/02/12 | 1,165 | 1,193 | 1,165 | 1,178 | -1 | -0.1% | 8,700 |
| 2014/02/10 | 1,185 | 1,205 | 1,160 | 1,179 | +24 | +2.1% | 10,200 |
| 2014/02/07 | 1,143 | 1,177 | 1,143 | 1,155 | +6 | +0.5% | 7,800 |
| 2014/02/06 | 1,165 | 1,165 | 1,120 | 1,149 | +4 | +0.3% | 13,400 |
| 2014/02/05 | 1,140 | 1,173 | 1,130 | 1,145 | +1 | +0.1% | 19,500 |
| 2014/02/04 | 1,120 | 1,152 | 1,114 | 1,144 | -33 | -2.8% | 44,500 |
| 2014/02/03 | 1,150 | 1,185 | 1,142 | 1,177 | +23 | +2% | 22,700 |
| 2014/01/31 | 1,150 | 1,190 | 1,143 | 1,154 | -12 | -1% | 25,500 |
| 2014/01/30 | 1,155 | 1,176 | 1,137 | 1,166 | -19 | -1.6% | 24,800 |
| 2014/01/29 | 1,161 | 1,195 | 1,161 | 1,185 | +15 | +1.3% | 10,600 |
| 2014/01/28 | 1,190 | 1,210 | 1,150 | 1,170 | +16 | +1.4% | 38,500 |
| 2014/01/27 | 1,151 | 1,185 | 1,151 | 1,154 | -28 | -2.4% | 20,800 |
| 2014/01/24 | 1,171 | 1,200 | 1,164 | 1,182 | -18 | -1.5% | 20,600 |
| 2014/01/23 | 1,217 | 1,232 | 1,200 | 1,200 | -18 | -1.5% | 16,400 |
| 2014/01/22 | 1,214 | 1,224 | 1,212 | 1,218 | +5 | +0.4% | 9,700 |
| 2014/01/21 | 1,224 | 1,224 | 1,200 | 1,213 | +7 | +0.6% | 7,800 |
| 2014/01/20 | 1,197 | 1,216 | 1,197 | 1,206 | +2 | +0.2% | 9,400 |
| 2014/01/17 | 1,219 | 1,224 | 1,192 | 1,204 | -3 | -0.2% | 17,300 |
| 2014/01/16 | 1,193 | 1,225 | 1,193 | 1,207 | +7 | +0.6% | 10,100 |
| 2014/01/15 | 1,199 | 1,207 | 1,195 | 1,200 | +11 | +0.9% | 7,000 |
| 2014/01/14 | 1,165 | 1,205 | 1,163 | 1,189 | -7 | -0.6% | 23,600 |
| 2014/01/10 | 1,198 | 1,208 | 1,196 | 1,196 | -12 | -1% | 9,800 |
| 2014/01/09 | 1,210 | 1,210 | 1,194 | 1,208 | +3 | +0.2% | 7,400 |
| 2014/01/08 | 1,190 | 1,205 | 1,185 | 1,205 | +9 | +0.8% | 13,400 |
| 2014/01/07 | 1,215 | 1,215 | 1,195 | 1,196 | -9 | -0.7% | 25,300 |
| 2014/01/06 | 1,200 | 1,215 | 1,200 | 1,205 | +12 | +1% | 18,000 |
| 2013/12/30 | 1,171 | 1,197 | 1,171 | 1,193 | +13 | +1.1% | 30,900 |
| 2013/12/27 | 1,145 | 1,182 | 1,145 | 1,180 | +35 | +3.1% | 28,000 |
| 2013/12/26 | 1,150 | 1,150 | 1,130 | 1,145 | +2 | +0.2% | 16,700 |
| 2013/12/25 | 1,157 | 1,166 | 1,125 | 1,143 | -19 | -1.6% | 38,900 |
2751～
2800
件表示中 / 2816件
類似銘柄と比較する
現在ご覧いただいている「ＥＲＩ ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＥＲＩ ＨＤ | 205,800円 | +13.8% | +4.0% | 2.92% | 12.03倍 | 2.79倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| アゴーラＨＧ | 5,900円 | +9.8% | +162.1% | 0.00% | 44.70倍 | 4.24倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| 船 場 | 152,000円 | +10.5% | +4.7% | 4.93% | 11.19倍 | 1.19倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| タカミヤ | 34,500円 | +12.7% | -11.1% | 4.64% | 15.79倍 | 0.72倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ワシントンホテル | 128,100円 | +7.3% | +16.2% | 1.72% | 7.66倍 | 1.64倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム
