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 |
|---|---|---|---|---|---|---|---|
| 2000/08/16 | 866 | 866 | 851 | 856 | ±0 | ±0% | 2,400 |
| 2000/08/15 | 855 | 870 | 855 | 856 | +1 | +0.1% | 3,900 |
| 2000/08/14 | 855 | 870 | 855 | 855 | +5 | +0.6% | 2,700 |
| 2000/08/11 | 850 | 855 | 840 | 850 | ±0 | ±0% | 6,200 |
| 2000/08/10 | 850 | 860 | 840 | 850 | ±0 | ±0% | 6,800 |
| 2000/08/09 | 890 | 890 | 850 | 850 | -50 | -5.6% | 8,200 |
| 2000/08/08 | 910 | 910 | 900 | 900 | -10 | -1.1% | 2,400 |
| 2000/08/07 | 920 | 920 | 910 | 910 | -10 | -1.1% | 3,100 |
| 2000/08/04 | 930 | 930 | 910 | 920 | -30 | -3.2% | 9,100 |
| 2000/08/03 | 960 | 960 | 950 | 950 | -20 | -2.1% | 500 |
| 2000/08/02 | 1,000 | 1,000 | 960 | 970 | +10 | +1% | 2,500 |
| 2000/08/01 | 920 | 960 | 920 | 960 | +40 | +4.3% | 2,600 |
| 2000/07/31 | 945 | 945 | 920 | 920 | -30 | -3.2% | 2,700 |
| 2000/07/28 | 940 | 950 | 940 | 950 | +10 | +1.1% | 800 |
| 2000/07/27 | 1,000 | 1,000 | 940 | 940 | -80 | -7.8% | 4,800 |
| 2000/07/26 | 1,030 | 1,030 | 1,020 | 1,020 | +40 | +4.1% | 3,500 |
| 2000/07/25 | 980 | 980 | 980 | 980 | -10 | -1% | 900 |
| 2000/07/24 | 1,010 | 1,010 | 990 | 990 | -10 | -1% | 3,200 |
| 2000/07/21 | 1,040 | 1,040 | 1,000 | 1,000 | -20 | -2% | 3,500 |
| 2000/07/19 | 1,020 | 1,020 | 1,010 | 1,020 | ±0 | ±0% | 3,600 |
| 2000/07/18 | 1,030 | 1,030 | 1,020 | 1,020 | ±0 | ±0% | 2,500 |
| 2000/07/17 | 1,100 | 1,100 | 1,020 | 1,020 | -60 | -5.6% | 6,800 |
| 2000/07/14 | 1,120 | 1,120 | 1,080 | 1,080 | -20 | -1.8% | 1,900 |
| 2000/07/13 | 1,120 | 1,150 | 1,100 | 1,100 | ±0 | ±0% | 9,900 |
| 2000/07/12 | 1,200 | 1,200 | 1,100 | 1,100 | +50 | +4.8% | 10,700 |
| 2000/07/11 | 1,020 | 1,060 | 1,020 | 1,050 | +30 | +2.9% | 6,700 |
| 2000/07/10 | 1,030 | 1,030 | 1,020 | 1,020 | -10 | -1% | 2,900 |
| 2000/07/07 | 1,060 | 1,060 | 1,030 | 1,030 | -20 | -1.9% | 4,500 |
| 2000/07/06 | 1,120 | 1,120 | 1,050 | 1,050 | -50 | -4.5% | 1,600 |
| 2000/07/05 | 1,150 | 1,150 | 1,100 | 1,100 | -30 | -2.7% | 1,300 |
| 2000/07/04 | 1,170 | 1,170 | 1,130 | 1,130 | -20 | -1.7% | 3,100 |
| 2000/07/03 | 1,200 | 1,200 | 1,150 | 1,150 | -40 | -3.4% | 5,000 |
| 2000/06/30 | 1,050 | 1,190 | 1,050 | 1,190 | +140 | +13.3% | 10,100 |
| 2000/06/29 | 1,050 | 1,050 | 1,020 | 1,050 | ±0 | ±0% | 6,900 |
| 2000/06/28 | 1,140 | 1,140 | 1,050 | 1,050 | -100 | -8.7% | 1,400 |
| 2000/06/27 | 1,180 | 1,200 | 1,150 | 1,150 | -20 | -1.7% | 11,100 |
| 2000/06/26 | 1,200 | 1,200 | 1,120 | 1,170 | +170 | +17% | 40,500 |
| 2000/06/23 | 930 | 1,000 | 930 | 1,000 | +100 | +11.1% | 24,200 |
| 2000/06/22 | 920 | 920 | 900 | 900 | -20 | -2.2% | 4,200 |
| 2000/06/21 | 920 | 920 | 920 | 920 | +20 | +2.2% | 100 |
| 2000/06/20 | 921 | 930 | 900 | 900 | -20 | -2.2% | 3,400 |
| 2000/06/19 | 920 | 920 | 920 | 920 | ±0 | ±0% | 1,900 |
| 2000/06/16 | 920 | 920 | 920 | 920 | ±0 | ±0% | 1,500 |
| 2000/06/15 | 940 | 940 | 920 | 920 | -20 | -2.1% | 2,200 |
| 2000/06/14 | 930 | 940 | 930 | 940 | +10 | +1.1% | 4,000 |
| 2000/06/13 | 940 | 940 | 930 | 930 | -10 | -1.1% | 1,600 |
| 2000/06/12 | 940 | 940 | 930 | 940 | +10 | +1.1% | 3,500 |
| 2000/06/09 | 940 | 940 | 930 | 930 | -10 | -1.1% | 2,000 |
| 2000/06/08 | 940 | 940 | 940 | 940 | ±0 | ±0% | 1,000 |
| 2000/06/07 | 950 | 950 | 940 | 940 | -10 | -1.1% | 1,400 |
6101～
6150
件表示中 / 6992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 | 254,300円 | +2.1% | -4.5% | 2.75% | 7.14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 | 32,900円 | +5.7% | +1.3% | 1.22% | 13.24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 | 148,000円 | +9.8% | +10.1% | 2.30% | 15.92倍 | 1.39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 | 142,500円 | +7.5% | +10.2% | 1.75% | 11.91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 | 79,700円 | -1.0% | - | 4.77% | 21.42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
