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 |
---|---|---|---|---|---|---|---|
2025/06/13 | 2,413 | 2,438 | 2,387 | 2,422 | -16 | -0.7% | 13,300 |
2025/06/12 | 2,403 | 2,449 | 2,403 | 2,438 | +35 | +1.5% | 16,000 |
2025/06/11 | 2,341 | 2,408 | 2,341 | 2,403 | +58 | +2.5% | 12,600 |
2025/06/10 | 2,356 | 2,365 | 2,340 | 2,345 | -25 | -1.1% | 9,000 |
2025/06/09 | 2,386 | 2,386 | 2,353 | 2,370 | -11 | -0.5% | 6,800 |
2025/06/06 | 2,364 | 2,388 | 2,350 | 2,381 | +17 | +0.7% | 8,000 |
2025/06/05 | 2,349 | 2,377 | 2,349 | 2,364 | +2 | +0.1% | 4,900 |
2025/06/04 | 2,346 | 2,368 | 2,346 | 2,362 | +16 | +0.7% | 6,500 |
2025/06/03 | 2,337 | 2,357 | 2,323 | 2,346 | +2 | +0.1% | 11,000 |
2025/06/02 | 2,390 | 2,390 | 2,336 | 2,344 | -46 | -1.9% | 18,700 |
2025/05/30 | 2,381 | 2,405 | 2,380 | 2,390 | ±0 | ±0% | 6,400 |
2025/05/29 | 2,402 | 2,413 | 2,381 | 2,390 | -14 | -0.6% | 9,700 |
2025/05/28 | 2,412 | 2,422 | 2,395 | 2,404 | -8 | -0.3% | 15,800 |
2025/05/27 | 2,416 | 2,428 | 2,403 | 2,412 | +5 | +0.2% | 6,300 |
2025/05/26 | 2,420 | 2,448 | 2,400 | 2,407 | -10 | -0.4% | 11,000 |
2025/05/23 | 2,408 | 2,449 | 2,403 | 2,417 | +28 | +1.2% | 15,900 |
2025/05/22 | 2,370 | 2,414 | 2,360 | 2,389 | +7 | +0.3% | 14,600 |
2025/05/21 | 2,358 | 2,415 | 2,358 | 2,382 | +29 | +1.2% | 15,000 |
2025/05/20 | 2,396 | 2,397 | 2,350 | 2,353 | -38 | -1.6% | 13,800 |
2025/05/19 | 2,360 | 2,391 | 2,352 | 2,391 | +17 | +0.7% | 13,500 |
2025/05/16 | 2,355 | 2,399 | 2,355 | 2,374 | +18 | +0.8% | 10,500 |
2025/05/15 | 2,390 | 2,390 | 2,354 | 2,356 | -35 | -1.5% | 8,300 |
2025/05/14 | 2,420 | 2,423 | 2,350 | 2,391 | -32 | -1.3% | 16,500 |
2025/05/13 | 2,451 | 2,464 | 2,423 | 2,423 | -24 | -1% | 12,800 |
2025/05/12 | 2,453 | 2,472 | 2,437 | 2,447 | -6 | -0.2% | 8,800 |
2025/05/09 | 2,444 | 2,481 | 2,442 | 2,453 | +13 | +0.5% | 12,100 |
2025/05/08 | 2,434 | 2,452 | 2,420 | 2,440 | +6 | +0.2% | 11,500 |
2025/05/07 | 2,328 | 2,497 | 2,328 | 2,434 | +83 | +3.5% | 42,900 |
2025/05/02 | 2,379 | 2,397 | 2,350 | 2,351 | -40 | -1.7% | 17,200 |
2025/05/01 | 2,440 | 2,440 | 2,360 | 2,391 | -50 | -2% | 34,400 |
2025/04/30 | 2,449 | 2,468 | 2,417 | 2,441 | -10 | -0.4% | 19,100 |
2025/04/28 | 2,475 | 2,500 | 2,441 | 2,451 | -15 | -0.6% | 21,700 |
2025/04/25 | 2,432 | 2,475 | 2,409 | 2,466 | +33 | +1.4% | 23,500 |
2025/04/24 | 2,520 | 2,521 | 2,420 | 2,433 | -85 | -3.4% | 21,600 |
2025/04/23 | 2,484 | 2,548 | 2,481 | 2,518 | +26 | +1% | 25,800 |
2025/04/22 | 2,462 | 2,529 | 2,455 | 2,492 | +6 | +0.2% | 29,300 |
2025/04/21 | 2,496 | 2,558 | 2,471 | 2,486 | -35 | -1.4% | 32,200 |
2025/04/18 | 2,480 | 2,521 | 2,447 | 2,521 | +76 | +3.1% | 39,600 |
2025/04/17 | 2,392 | 2,480 | 2,392 | 2,445 | +28 | +1.2% | 51,500 |
2025/04/16 | 2,283 | 2,429 | 2,283 | 2,417 | +134 | +5.9% | 56,000 |
2025/04/15 | 2,279 | 2,301 | 2,253 | 2,283 | +4 | +0.2% | 41,500 |
2025/04/14 | 2,218 | 2,299 | 2,180 | 2,279 | +61 | +2.8% | 39,600 |
2025/04/11 | 2,184 | 2,247 | 2,141 | 2,218 | -4 | -0.2% | 19,100 |
2025/04/10 | 2,175 | 2,250 | 2,126 | 2,222 | +130 | +6.2% | 51,300 |
2025/04/09 | 2,072 | 2,125 | 2,052 | 2,092 | -11 | -0.5% | 25,600 |
2025/04/08 | 2,067 | 2,123 | 2,066 | 2,103 | +102 | +5.1% | 24,000 |
2025/04/07 | 1,980 | 2,040 | 1,968 | 2,001 | -112 | -5.3% | 32,400 |
2025/04/04 | 2,105 | 2,141 | 2,084 | 2,113 | -42 | -1.9% | 26,600 |
2025/04/03 | 2,100 | 2,169 | 2,100 | 2,155 | -7 | -0.3% | 19,800 |
2025/04/02 | 2,196 | 2,196 | 2,142 | 2,162 | -38 | -1.7% | 16,200 |
1~
50
件表示中 / 6974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 | 242,200円 | +2.1% | -4.5% | 2.89% | 6.80倍 | 1.01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 |
あみやき | 144,000円 | +9.8% | +10.1% | 2.36% | 15.49倍 | 1.35倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
バロック | 78,300円 | -1.0% | - | 4.85% | 21.05倍 | 1.80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 |
ブックオフGH | 137,000円 | +7.5% | +10.2% | 1.82% | 11.45倍 | 1.16倍 |
|
中古本首位ブックオフの持株会社。店舗とECの連携強化。大型店やエンタメ強化店で出店再開 |
やまや | 258,800円 | +2.1% | +1.1% | 2.70% | 7.69倍 | 0.80倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。13年末に居酒屋チムニーを子会社化 |
市場注目の銘柄
チャート関連のコラム