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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 2,011 | 2,011 | 1,965 | 2,006 | -9 | -0.4% | 30,900 |
| 2023/07/14 | 2,018 | 2,045 | 2,002 | 2,015 | -12 | -0.6% | 38,300 |
| 2023/07/13 | 1,992 | 2,064 | 1,988 | 2,027 | +47 | +2.4% | 71,200 |
| 2023/07/12 | 1,965 | 1,982 | 1,945 | 1,980 | +23 | +1.2% | 48,600 |
| 2023/07/11 | 1,908 | 1,965 | 1,903 | 1,957 | +78 | +4.2% | 92,900 |
| 2023/07/10 | 1,866 | 1,890 | 1,853 | 1,879 | +26 | +1.4% | 26,200 |
| 2023/07/07 | 1,843 | 1,864 | 1,836 | 1,853 | +2 | +0.1% | 20,100 |
| 2023/07/06 | 1,855 | 1,861 | 1,843 | 1,851 | -7 | -0.4% | 27,600 |
| 2023/07/05 | 1,870 | 1,879 | 1,855 | 1,858 | -18 | -1% | 28,500 |
| 2023/07/04 | 1,887 | 1,892 | 1,876 | 1,876 | -11 | -0.6% | 23,300 |
| 2023/07/03 | 1,905 | 1,905 | 1,884 | 1,887 | -18 | -0.9% | 18,100 |
| 2023/06/30 | 1,918 | 1,927 | 1,905 | 1,905 | -2 | -0.1% | 16,500 |
| 2023/06/29 | 1,907 | 1,926 | 1,902 | 1,907 | -3 | -0.2% | 19,000 |
| 2023/06/28 | 1,915 | 1,915 | 1,897 | 1,910 | +21 | +1.1% | 27,900 |
| 2023/06/27 | 1,897 | 1,897 | 1,872 | 1,889 | +26 | +1.4% | 14,100 |
| 2023/06/26 | 1,883 | 1,883 | 1,859 | 1,863 | -8 | -0.4% | 14,800 |
| 2023/06/23 | 1,891 | 1,894 | 1,861 | 1,871 | -11 | -0.6% | 14,100 |
| 2023/06/22 | 1,893 | 1,894 | 1,878 | 1,882 | -3 | -0.2% | 8,100 |
| 2023/06/21 | 1,898 | 1,900 | 1,885 | 1,885 | -12 | -0.6% | 11,200 |
| 2023/06/20 | 1,875 | 1,897 | 1,875 | 1,897 | +11 | +0.6% | 16,000 |
| 2023/06/19 | 1,878 | 1,888 | 1,873 | 1,886 | +18 | +1% | 8,100 |
| 2023/06/16 | 1,886 | 1,886 | 1,868 | 1,868 | -3 | -0.2% | 19,000 |
| 2023/06/15 | 1,878 | 1,892 | 1,871 | 1,871 | -11 | -0.6% | 6,000 |
| 2023/06/14 | 1,880 | 1,895 | 1,880 | 1,882 | -3 | -0.2% | 8,000 |
| 2023/06/13 | 1,886 | 1,892 | 1,882 | 1,885 | +4 | +0.2% | 11,400 |
| 2023/06/12 | 1,875 | 1,884 | 1,875 | 1,881 | +4 | +0.2% | 4,900 |
| 2023/06/09 | 1,860 | 1,882 | 1,860 | 1,877 | +17 | +0.9% | 15,900 |
| 2023/06/08 | 1,865 | 1,872 | 1,858 | 1,860 | -5 | -0.3% | 9,400 |
| 2023/06/07 | 1,879 | 1,887 | 1,865 | 1,865 | -14 | -0.7% | 10,700 |
| 2023/06/06 | 1,864 | 1,882 | 1,861 | 1,879 | +8 | +0.4% | 5,200 |
| 2023/06/05 | 1,872 | 1,880 | 1,868 | 1,871 | -1 | -0.1% | 10,000 |
| 2023/06/02 | 1,850 | 1,879 | 1,847 | 1,872 | +44 | +2.4% | 11,900 |
| 2023/06/01 | 1,855 | 1,858 | 1,826 | 1,828 | -30 | -1.6% | 20,600 |
| 2023/05/31 | 1,865 | 1,872 | 1,852 | 1,858 | -18 | -1% | 14,300 |
| 2023/05/30 | 1,874 | 1,882 | 1,863 | 1,876 | +2 | +0.1% | 6,700 |
| 2023/05/29 | 1,890 | 1,890 | 1,874 | 1,874 | +3 | +0.2% | 8,600 |
| 2023/05/26 | 1,881 | 1,881 | 1,870 | 1,871 | -7 | -0.4% | 10,900 |
| 2023/05/25 | 1,865 | 1,880 | 1,862 | 1,878 | +13 | +0.7% | 8,300 |
| 2023/05/24 | 1,865 | 1,880 | 1,865 | 1,865 | -15 | -0.8% | 6,200 |
| 2023/05/23 | 1,896 | 1,896 | 1,875 | 1,880 | -16 | -0.8% | 12,800 |
| 2023/05/22 | 1,885 | 1,896 | 1,885 | 1,896 | +11 | +0.6% | 4,600 |
| 2023/05/19 | 1,887 | 1,898 | 1,885 | 1,885 | -9 | -0.5% | 5,500 |
| 2023/05/18 | 1,895 | 1,902 | 1,882 | 1,894 | -1 | -0.1% | 14,100 |
| 2023/05/17 | 1,910 | 1,910 | 1,893 | 1,895 | -8 | -0.4% | 6,300 |
| 2023/05/16 | 1,899 | 1,909 | 1,890 | 1,903 | +12 | +0.6% | 26,300 |
| 2023/05/15 | 1,880 | 1,893 | 1,876 | 1,891 | +2 | +0.1% | 9,200 |
| 2023/05/12 | 1,861 | 1,896 | 1,861 | 1,889 | +19 | +1% | 18,100 |
| 2023/05/11 | 1,875 | 1,875 | 1,866 | 1,870 | -5 | -0.3% | 6,900 |
| 2023/05/10 | 1,900 | 1,900 | 1,875 | 1,875 | -26 | -1.4% | 14,600 |
| 2023/05/09 | 1,890 | 1,905 | 1,890 | 1,901 | +11 | +0.6% | 12,100 |
451～
500
件表示中 / 6958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 | 238,900円 | +2.1% | -4.5% | 2.93% | 6.70倍 | 1.00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 |
| ブックオフＧＨ | 145,500円 | +7.5% | +10.2% | 1.72% | 12.16倍 | 1.24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 |
| あみやき | 141,700円 | +9.8% | +10.1% | 2.40% | 15.24倍 | 1.33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 |
| ヨシックスＨＤ | 261,200円 | +5.6% | +3.9% | 1.07% | 14.67倍 | 2.33倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| アルビス | 290,400円 | +4.0% | +8.0% | 2.41% | 15.18倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
