エコスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/28 | 2,270 | 2,280 | 2,256 | 2,274 | -63 | -2.7% | 87,200 |
2024/02/27 | 2,345 | 2,357 | 2,318 | 2,337 | -8 | -0.3% | 119,300 |
2024/02/26 | 2,330 | 2,364 | 2,325 | 2,345 | +16 | +0.7% | 25,800 |
2024/02/22 | 2,340 | 2,359 | 2,314 | 2,329 | -17 | -0.7% | 68,200 |
2024/02/21 | 2,360 | 2,375 | 2,323 | 2,346 | -24 | -1% | 82,800 |
2024/02/20 | 2,378 | 2,407 | 2,365 | 2,370 | ±0 | ±0% | 49,700 |
2024/02/19 | 2,343 | 2,385 | 2,339 | 2,370 | +29 | +1.2% | 79,500 |
2024/02/16 | 2,355 | 2,377 | 2,336 | 2,341 | -9 | -0.4% | 45,000 |
2024/02/15 | 2,409 | 2,409 | 2,345 | 2,350 | -55 | -2.3% | 62,600 |
2024/02/14 | 2,461 | 2,461 | 2,402 | 2,405 | -64 | -2.6% | 43,700 |
2024/02/13 | 2,470 | 2,482 | 2,420 | 2,469 | ±0 | ±0% | 66,600 |
2024/02/09 | 2,492 | 2,498 | 2,462 | 2,469 | -34 | -1.4% | 43,800 |
2024/02/08 | 2,522 | 2,525 | 2,465 | 2,503 | -12 | -0.5% | 31,800 |
2024/02/07 | 2,481 | 2,520 | 2,481 | 2,515 | +43 | +1.7% | 35,300 |
2024/02/06 | 2,480 | 2,498 | 2,470 | 2,472 | -23 | -0.9% | 26,400 |
2024/02/05 | 2,461 | 2,499 | 2,461 | 2,495 | +46 | +1.9% | 30,200 |
2024/02/02 | 2,477 | 2,477 | 2,447 | 2,449 | -15 | -0.6% | 17,500 |
2024/02/01 | 2,442 | 2,480 | 2,442 | 2,464 | +7 | +0.3% | 19,500 |
2024/01/31 | 2,441 | 2,460 | 2,432 | 2,457 | +15 | +0.6% | 12,900 |
2024/01/30 | 2,480 | 2,480 | 2,442 | 2,442 | -38 | -1.5% | 19,100 |
2024/01/29 | 2,445 | 2,480 | 2,445 | 2,480 | +46 | +1.9% | 18,100 |
2024/01/26 | 2,461 | 2,461 | 2,434 | 2,434 | -25 | -1% | 16,200 |
2024/01/25 | 2,434 | 2,465 | 2,434 | 2,459 | +25 | +1% | 12,900 |
2024/01/24 | 2,468 | 2,468 | 2,434 | 2,434 | -34 | -1.4% | 15,700 |
2024/01/23 | 2,469 | 2,487 | 2,464 | 2,468 | -1 | ±0% | 11,900 |
2024/01/22 | 2,431 | 2,469 | 2,431 | 2,469 | +34 | +1.4% | 18,800 |
2024/01/19 | 2,425 | 2,435 | 2,411 | 2,435 | +2 | +0.1% | 19,000 |
2024/01/18 | 2,411 | 2,443 | 2,411 | 2,433 | +15 | +0.6% | 15,300 |
2024/01/17 | 2,439 | 2,480 | 2,417 | 2,418 | -22 | -0.9% | 21,300 |
2024/01/16 | 2,459 | 2,493 | 2,440 | 2,440 | -37 | -1.5% | 14,400 |
2024/01/15 | 2,420 | 2,480 | 2,420 | 2,477 | +41 | +1.7% | 14,700 |
2024/01/12 | 2,440 | 2,460 | 2,416 | 2,436 | -17 | -0.7% | 19,800 |
2024/01/11 | 2,500 | 2,508 | 2,450 | 2,453 | -39 | -1.6% | 29,000 |
2024/01/10 | 2,550 | 2,570 | 2,430 | 2,492 | -38 | -1.5% | 91,100 |
2024/01/09 | 2,483 | 2,534 | 2,478 | 2,530 | +61 | +2.5% | 28,900 |
2024/01/05 | 2,475 | 2,488 | 2,453 | 2,469 | +10 | +0.4% | 19,500 |
2024/01/04 | 2,426 | 2,476 | 2,407 | 2,459 | +47 | +1.9% | 20,900 |
2023/12/29 | 2,386 | 2,412 | 2,381 | 2,412 | +20 | +0.8% | 10,200 |
2023/12/28 | 2,398 | 2,410 | 2,377 | 2,392 | -7 | -0.3% | 12,100 |
2023/12/27 | 2,385 | 2,408 | 2,367 | 2,399 | +10 | +0.4% | 14,900 |
2023/12/26 | 2,377 | 2,420 | 2,373 | 2,389 | +22 | +0.9% | 18,700 |
2023/12/25 | 2,376 | 2,383 | 2,351 | 2,367 | -14 | -0.6% | 11,800 |
2023/12/22 | 2,313 | 2,386 | 2,313 | 2,381 | +79 | +3.4% | 16,500 |
2023/12/21 | 2,300 | 2,319 | 2,284 | 2,302 | -18 | -0.8% | 14,000 |
2023/12/20 | 2,364 | 2,416 | 2,320 | 2,320 | -42 | -1.8% | 28,600 |
2023/12/19 | 2,306 | 2,363 | 2,297 | 2,362 | +63 | +2.7% | 26,400 |
2023/12/18 | 2,242 | 2,338 | 2,191 | 2,299 | +139 | +6.4% | 52,400 |
2023/12/15 | 2,205 | 2,208 | 2,146 | 2,160 | -61 | -2.7% | 12,400 |
2023/12/14 | 2,248 | 2,248 | 2,210 | 2,221 | -18 | -0.8% | 6,000 |
2023/12/13 | 2,255 | 2,256 | 2,232 | 2,239 | -11 | -0.5% | 6,600 |
51~
100
件表示中 / 6708件
類似銘柄と比較する
現在ご覧いただいている「エコス」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 |
---|---|---|---|---|---|---|---|---|
エコス | 234,700円 | +1.5% | -6.4% | 2.56% | 7.30倍 | 1.13倍 |
|
東京・多摩地区から北関東へ「TAIRAYA」「エコス」等食品スーパーを展開。M&Aで成長 |
バロック | 78,200円 | +5.0% | +1.9% | 4.86% | 23.40倍 | 1.46倍 |
|
「MOUSSY」など若年女性向け衣料のSPA。店員の接客に強み。中国・米国ほか海外展開も |
銚子丸 | 190,700円 | +9.4% | +74.6% | 0.63% | 30.93倍 | 2.99倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
ハードオフ | 191,800円 | +8.8% | +9.7% | 3.96% | 12.57倍 | 1.58倍 |
|
総合リユース業。PC、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やFCで展開 |
大 庄 | 122,900円 | +12.3% | - | 0.98% | 23.66倍 | 2.57倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
市場注目の銘柄
チャート関連のコラム