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 |
|---|---|---|---|---|---|---|---|
| 2005/03/03 | 1,203 | 1,203 | 1,165 | 1,172 | -21 | -1.8% | 6,200 |
| 2005/03/02 | 1,210 | 1,210 | 1,190 | 1,193 | -15 | -1.2% | 4,900 |
| 2005/03/01 | 1,199 | 1,208 | 1,192 | 1,208 | +8 | +0.7% | 10,400 |
| 2005/02/28 | 1,200 | 1,200 | 1,188 | 1,200 | +11 | +0.9% | 10,800 |
| 2005/02/25 | 1,180 | 1,195 | 1,179 | 1,189 | +15 | +1.3% | 5,800 |
| 2005/02/24 | 1,170 | 1,179 | 1,170 | 1,174 | +10 | +0.9% | 8,200 |
| 2005/02/23 | 1,147 | 1,170 | 1,128 | 1,164 | -52 | -4.3% | 13,200 |
| 2005/02/22 | 1,215 | 1,220 | 1,212 | 1,216 | +4 | +0.3% | 13,700 |
| 2005/02/21 | 1,210 | 1,219 | 1,210 | 1,212 | +10 | +0.8% | 8,300 |
| 2005/02/18 | 1,223 | 1,225 | 1,201 | 1,202 | -20 | -1.6% | 9,600 |
| 2005/02/17 | 1,228 | 1,228 | 1,221 | 1,222 | ±0 | ±0% | 5,000 |
| 2005/02/16 | 1,230 | 1,230 | 1,221 | 1,222 | -7 | -0.6% | 9,400 |
| 2005/02/15 | 1,205 | 1,230 | 1,205 | 1,229 | +24 | +2% | 14,400 |
| 2005/02/14 | 1,200 | 1,209 | 1,191 | 1,205 | +7 | +0.6% | 20,000 |
| 2005/02/10 | 1,199 | 1,200 | 1,191 | 1,198 | -1 | -0.1% | 6,100 |
| 2005/02/09 | 1,199 | 1,199 | 1,190 | 1,199 | -1 | -0.1% | 8,200 |
| 2005/02/08 | 1,210 | 1,218 | 1,198 | 1,200 | -17 | -1.4% | 34,200 |
| 2005/02/07 | 1,226 | 1,240 | 1,207 | 1,217 | -9 | -0.7% | 30,700 |
| 2005/02/04 | 1,245 | 1,248 | 1,210 | 1,226 | -27 | -2.2% | 41,200 |
| 2005/02/03 | 1,255 | 1,260 | 1,231 | 1,253 | -8 | -0.6% | 33,200 |
| 2005/02/02 | 1,278 | 1,282 | 1,248 | 1,261 | -36 | -2.8% | 56,800 |
| 2005/02/01 | 1,270 | 1,300 | 1,266 | 1,297 | +17 | +1.3% | 123,000 |
| 2005/01/31 | 1,285 | 1,285 | 1,225 | 1,280 | ±0 | ±0% | 181,400 |
| 2005/01/28 | 1,274 | 1,300 | 1,271 | 1,280 | +10 | +0.8% | 67,200 |
| 2005/01/27 | 1,255 | 1,271 | 1,252 | 1,270 | -5 | -0.4% | 28,800 |
| 2005/01/26 | 1,300 | 1,300 | 1,251 | 1,275 | -14 | -1.1% | 25,600 |
| 2005/01/25 | 1,280 | 1,329 | 1,280 | 1,289 | +18 | +1.4% | 82,300 |
| 2005/01/24 | 1,215 | 1,274 | 1,190 | 1,271 | +56 | +4.6% | 74,200 |
| 2005/01/21 | 1,230 | 1,230 | 1,191 | 1,215 | +127 | +11.7% | 111,200 |
| 2005/01/20 | 1,039 | 1,088 | 1,039 | 1,088 | +50 | +4.8% | 31,700 |
| 2005/01/19 | 1,030 | 1,038 | 1,030 | 1,038 | +9 | +0.9% | 17,000 |
| 2005/01/18 | 1,027 | 1,035 | 1,018 | 1,029 | +9 | +0.9% | 18,300 |
| 2005/01/17 | 1,020 | 1,030 | 1,011 | 1,020 | +20 | +2% | 23,900 |
| 2005/01/14 | 1,005 | 1,005 | 990 | 1,000 | -10 | -1% | 21,800 |
| 2005/01/13 | 1,019 | 1,020 | 1,010 | 1,010 | -10 | -1% | 20,000 |
| 2005/01/12 | 1,056 | 1,056 | 1,018 | 1,020 | -38 | -3.6% | 7,300 |
| 2005/01/11 | 1,050 | 1,060 | 1,050 | 1,058 | -2 | -0.2% | 7,300 |
| 2005/01/07 | 1,049 | 1,060 | 1,040 | 1,060 | +10 | +1% | 7,900 |
| 2005/01/06 | 1,021 | 1,050 | 1,010 | 1,050 | +40 | +4% | 7,000 |
| 2005/01/05 | 1,019 | 1,019 | 999 | 1,010 | +10 | +1% | 24,500 |
| 2005/01/04 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 6,200 |
| 2004/12/30 | 1,001 | 1,002 | 998 | 1,000 | +1 | +0.1% | 3,900 |
| 2004/12/29 | 995 | 1,002 | 995 | 999 | +3 | +0.3% | 5,800 |
| 2004/12/28 | 1,001 | 1,001 | 995 | 996 | -3 | -0.3% | 5,700 |
| 2004/12/27 | 1,000 | 1,003 | 990 | 999 | -1 | -0.1% | 10,800 |
| 2004/12/24 | 993 | 1,000 | 993 | 1,000 | +7 | +0.7% | 18,700 |
| 2004/12/22 | 990 | 993 | 986 | 993 | +3 | +0.3% | 6,000 |
| 2004/12/21 | 974 | 990 | 973 | 990 | +17 | +1.7% | 6,900 |
| 2004/12/20 | 975 | 976 | 968 | 973 | -5 | -0.5% | 6,200 |
| 2004/12/17 | 980 | 980 | 970 | 978 | +7 | +0.7% | 3,300 |
4951～
5000
件表示中 / 6959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 | 241,700円 | +2.1% | -4.5% | 2.90% | 6.78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 | 143,700円 | +9.8% | +10.1% | 2.37% | 15.46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 | 78,500円 | -1.0% | - | 4.84% | 21.10倍 | 1.81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 |
| ヨシックスＨＤ | 264,800円 | +5.6% | +3.9% | 1.06% | 14.87倍 | 2.36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 | 290,500円 | +4.0% | +8.0% | 2.41% | 15.19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
