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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 2023/05/08 | 1,887 | 1,896 | 1,887 | 1,890 | -3 | -0.2% | 6,800 |
| 2023/05/02 | 1,902 | 1,902 | 1,892 | 1,893 | +1 | +0.1% | 8,600 |
| 2023/05/01 | 1,900 | 1,907 | 1,891 | 1,892 | -6 | -0.3% | 8,200 |
| 2023/04/28 | 1,889 | 1,899 | 1,884 | 1,898 | +21 | +1.1% | 13,600 |
| 2023/04/27 | 1,881 | 1,884 | 1,871 | 1,877 | +2 | +0.1% | 7,000 |
| 2023/04/26 | 1,888 | 1,888 | 1,869 | 1,875 | -10 | -0.5% | 8,900 |
| 2023/04/25 | 1,870 | 1,886 | 1,858 | 1,885 | +35 | +1.9% | 16,600 |
| 2023/04/24 | 1,877 | 1,877 | 1,850 | 1,850 | -27 | -1.4% | 15,200 |
| 2023/04/21 | 1,877 | 1,884 | 1,864 | 1,877 | +4 | +0.2% | 8,600 |
| 2023/04/20 | 1,862 | 1,873 | 1,858 | 1,873 | +12 | +0.6% | 8,200 |
| 2023/04/19 | 1,855 | 1,866 | 1,854 | 1,861 | -9 | -0.5% | 5,000 |
| 2023/04/18 | 1,849 | 1,875 | 1,842 | 1,870 | +36 | +2% | 18,600 |
| 2023/04/17 | 1,838 | 1,844 | 1,826 | 1,834 | -4 | -0.2% | 10,400 |
| 2023/04/14 | 1,821 | 1,841 | 1,821 | 1,838 | +23 | +1.3% | 15,300 |
| 2023/04/13 | 1,810 | 1,815 | 1,805 | 1,815 | +5 | +0.3% | 13,500 |
| 2023/04/12 | 1,823 | 1,823 | 1,810 | 1,810 | -17 | -0.9% | 20,600 |
| 2023/04/11 | 1,832 | 1,834 | 1,824 | 1,827 | -5 | -0.3% | 12,700 |
| 2023/04/10 | 1,870 | 1,870 | 1,832 | 1,832 | -45 | -2.4% | 25,700 |
501～
550
件表示中 / 6990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 | 254,000円 | +2.1% | -4.5% | 2.76% | 7.13倍 | 1.06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 |
| 丸善ＣＨＩ | 32,800円 | +5.7% | +1.3% | 1.22% | 13.20倍 | 0.60倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| あみやき | 146,500円 | +9.8% | +10.1% | 2.32% | 15.76倍 | 1.38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 |
| ブックオフＧＨ | 142,700円 | +7.5% | +10.2% | 1.75% | 11.93倍 | 1.21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 |
| バロック | 79,400円 | -1.0% | - | 4.79% | 21.35倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
