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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 2,130 | 2,145 | 2,121 | 2,137 | +19 | +0.9% | 7,700 |
| 2024/10/03 | 2,141 | 2,141 | 2,112 | 2,118 | +18 | +0.9% | 6,200 |
| 2024/10/02 | 2,121 | 2,141 | 2,100 | 2,100 | -30 | -1.4% | 14,600 |
| 2024/10/01 | 2,148 | 2,148 | 2,122 | 2,130 | +11 | +0.5% | 4,000 |
| 2024/09/30 | 2,160 | 2,160 | 2,108 | 2,119 | -64 | -2.9% | 20,300 |
| 2024/09/27 | 2,200 | 2,202 | 2,177 | 2,183 | ±0 | ±0% | 18,300 |
| 2024/09/26 | 2,152 | 2,187 | 2,142 | 2,183 | +44 | +2.1% | 28,800 |
| 2024/09/25 | 2,112 | 2,139 | 2,099 | 2,139 | +41 | +2% | 15,100 |
| 2024/09/24 | 2,127 | 2,127 | 2,092 | 2,098 | -3 | -0.1% | 10,000 |
| 2024/09/20 | 2,120 | 2,120 | 2,090 | 2,101 | -19 | -0.9% | 13,100 |
| 2024/09/19 | 2,109 | 2,131 | 2,101 | 2,120 | +13 | +0.6% | 23,100 |
| 2024/09/18 | 2,102 | 2,107 | 2,082 | 2,107 | +13 | +0.6% | 10,300 |
| 2024/09/17 | 2,070 | 2,094 | 2,065 | 2,094 | +24 | +1.2% | 14,300 |
| 2024/09/13 | 2,081 | 2,089 | 2,054 | 2,070 | -12 | -0.6% | 22,200 |
| 2024/09/12 | 2,055 | 2,082 | 2,055 | 2,082 | +57 | +2.8% | 16,300 |
| 2024/09/11 | 2,081 | 2,082 | 2,010 | 2,025 | -62 | -3% | 20,400 |
| 2024/09/10 | 2,060 | 2,100 | 2,060 | 2,087 | +35 | +1.7% | 19,900 |
| 2024/09/09 | 2,030 | 2,060 | 2,012 | 2,052 | -7 | -0.3% | 20,000 |
| 2024/09/06 | 2,044 | 2,077 | 2,030 | 2,059 | +32 | +1.6% | 26,900 |
| 2024/09/05 | 2,010 | 2,058 | 1,983 | 2,027 | +8 | +0.4% | 44,800 |
| 2024/09/04 | 2,046 | 2,050 | 2,018 | 2,019 | -76 | -3.6% | 46,800 |
| 2024/09/03 | 2,057 | 2,101 | 2,056 | 2,095 | +46 | +2.2% | 29,600 |
| 2024/09/02 | 2,057 | 2,080 | 2,039 | 2,049 | -4 | -0.2% | 24,000 |
| 2024/08/30 | 2,013 | 2,059 | 2,013 | 2,053 | +27 | +1.3% | 38,200 |
| 2024/08/29 | 2,000 | 2,032 | 1,979 | 2,026 | -4 | -0.2% | 140,800 |
| 2024/08/28 | 2,050 | 2,064 | 2,003 | 2,030 | -24 | -1.2% | 147,100 |
| 2024/08/27 | 2,048 | 2,067 | 2,033 | 2,054 | +7 | +0.3% | 52,900 |
| 2024/08/26 | 2,102 | 2,102 | 2,046 | 2,047 | -18 | -0.9% | 43,100 |
| 2024/08/23 | 2,090 | 2,092 | 2,064 | 2,065 | -35 | -1.7% | 26,900 |
| 2024/08/22 | 2,115 | 2,116 | 2,088 | 2,100 | -15 | -0.7% | 26,600 |
| 2024/08/21 | 2,121 | 2,131 | 2,108 | 2,115 | -16 | -0.8% | 27,400 |
| 2024/08/20 | 2,108 | 2,147 | 2,094 | 2,131 | +22 | +1% | 22,000 |
| 2024/08/19 | 2,129 | 2,129 | 2,081 | 2,109 | -23 | -1.1% | 40,100 |
| 2024/08/16 | 2,112 | 2,132 | 2,075 | 2,132 | +56 | +2.7% | 64,900 |
| 2024/08/15 | 2,067 | 2,089 | 2,050 | 2,076 | +40 | +2% | 54,300 |
| 2024/08/14 | 2,038 | 2,038 | 2,019 | 2,036 | +3 | +0.1% | 50,500 |
| 2024/08/13 | 2,005 | 2,034 | 2,005 | 2,033 | +30 | +1.5% | 67,400 |
| 2024/08/09 | 2,030 | 2,030 | 1,970 | 2,003 | +13 | +0.7% | 57,900 |
| 2024/08/08 | 2,002 | 2,034 | 1,988 | 1,990 | -44 | -2.2% | 69,500 |
| 2024/08/07 | 2,012 | 2,079 | 2,000 | 2,034 | -5 | -0.2% | 42,800 |
| 2024/08/06 | 1,987 | 2,079 | 1,957 | 2,039 | +183 | +9.9% | 43,000 |
| 2024/08/05 | 2,000 | 2,041 | 1,856 | 1,856 | -229 | -11% | 61,500 |
| 2024/08/02 | 2,141 | 2,156 | 2,085 | 2,085 | -105 | -4.8% | 37,800 |
| 2024/08/01 | 2,242 | 2,245 | 2,173 | 2,190 | -69 | -3.1% | 49,300 |
| 2024/07/31 | 2,241 | 2,272 | 2,233 | 2,259 | +8 | +0.4% | 25,900 |
| 2024/07/30 | 2,282 | 2,286 | 2,247 | 2,251 | -35 | -1.5% | 25,300 |
| 2024/07/29 | 2,262 | 2,286 | 2,262 | 2,286 | +43 | +1.9% | 16,100 |
| 2024/07/26 | 2,276 | 2,283 | 2,243 | 2,243 | -27 | -1.2% | 23,300 |
| 2024/07/25 | 2,270 | 2,300 | 2,269 | 2,270 | -18 | -0.8% | 23,600 |
| 2024/07/24 | 2,319 | 2,328 | 2,288 | 2,288 | -37 | -1.6% | 20,000 |
1～
50
件表示中 / 6807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 | 213,700円 | +1.5% | -6.4% | 2.81% | 6.66倍 | 1.03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 |
| アルビス | 275,800円 | +1.7% | +1.1% | 2.54% | 14.00倍 | 0.76倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| チムニー | 130,100円 | +3.0% | +1.7% | 0.77% | 23.91倍 | 4.96倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| ＤＤグループ | 132,700円 | +3.8% | +7.6% | 0.00% | 10.54倍 | 6.20倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| グルメ杵屋 | 105,800円 | +6.9% | +61.1% | 0.57% | 112.55倍 | 2.77倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
市場注目の銘柄
チャート関連のコラム
