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 |
|---|---|---|---|---|---|---|---|
| 2000/06/06 | 950 | 950 | 950 | 950 | -20 | -2.1% | 400 |
| 2000/06/05 | 965 | 970 | 965 | 970 | +10 | +1% | 400 |
| 2000/06/02 | 960 | 960 | 940 | 960 | +20 | +2.1% | 4,200 |
| 2000/06/01 | 920 | 950 | 920 | 940 | +20 | +2.2% | 2,800 |
| 2000/05/31 | 930 | 930 | 920 | 920 | -10 | -1.1% | 7,600 |
| 2000/05/30 | 940 | 940 | 920 | 930 | -20 | -2.1% | 3,300 |
| 2000/05/29 | 930 | 950 | 930 | 950 | +20 | +2.2% | 3,300 |
| 2000/05/26 | 903 | 940 | 900 | 930 | +47 | +5.3% | 4,400 |
| 2000/05/25 | 883 | 883 | 883 | 883 | ±0 | ±0% | 4,100 |
| 2000/05/24 | 900 | 905 | 883 | 883 | -17 | -1.9% | 4,300 |
| 2000/05/23 | 920 | 920 | 900 | 900 | -20 | -2.2% | 8,900 |
| 2000/05/22 | 931 | 931 | 920 | 920 | -10 | -1.1% | 5,400 |
| 2000/05/19 | 950 | 950 | 930 | 930 | -20 | -2.1% | 2,700 |
| 2000/05/18 | 950 | 950 | 940 | 950 | ±0 | ±0% | 2,800 |
| 2000/05/17 | 960 | 960 | 940 | 950 | +10 | +1.1% | 6,200 |
| 2000/05/16 | 950 | 960 | 940 | 940 | -10 | -1.1% | 11,600 |
| 2000/05/15 | 1,000 | 1,000 | 950 | 950 | ±0 | ±0% | 8,800 |
| 2000/05/12 | 950 | 980 | 950 | 950 | ±0 | ±0% | 1,400 |
| 2000/05/11 | 995 | 995 | 950 | 950 | -30 | -3.1% | 3,400 |
| 2000/05/10 | 997 | 997 | 980 | 980 | - | - | 2,600 |
| 2000/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/08 | 1,000 | 1,000 | 995 | 995 | ±0 | ±0% | 1,800 |
| 2000/05/02 | 1,000 | 1,000 | 995 | 995 | +25 | +2.6% | 1,500 |
| 2000/05/01 | 1,000 | 1,000 | 970 | 970 | ±0 | ±0% | 800 |
| 2000/04/28 | 1,000 | 1,000 | 970 | 970 | -25 | -2.5% | 2,900 |
| 2000/04/27 | 1,020 | 1,020 | 995 | 995 | -25 | -2.5% | 8,000 |
| 2000/04/26 | 985 | 1,020 | 985 | 1,020 | +40 | +4.1% | 17,100 |
| 2000/04/25 | 951 | 980 | 951 | 980 | +30 | +3.2% | 2,700 |
| 2000/04/24 | 1,000 | 1,000 | 950 | 950 | -50 | -5% | 1,600 |
| 2000/04/21 | 990 | 1,000 | 990 | 1,000 | +10 | +1% | 1,800 |
| 2000/04/20 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 1,000 |
| 2000/04/19 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 2,200 |
| 2000/04/18 | 1,020 | 1,020 | 1,000 | 1,000 | +80 | +8.7% | 2,400 |
| 2000/04/17 | 1,050 | 1,090 | 920 | 920 | - | - | 13,700 |
| 2000/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/13 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 5,200 |
| 2000/04/12 | 1,150 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 4,300 |
| 2000/04/11 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 6,200 |
| 2000/04/10 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 1,200 |
| 2000/04/07 | 1,150 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 3,000 |
| 2000/04/06 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 400 |
| 2000/04/05 | 1,160 | 1,170 | 1,140 | 1,140 | -20 | -1.7% | 7,500 |
| 2000/04/04 | 1,190 | 1,190 | 1,160 | 1,160 | -30 | -2.5% | 5,700 |
| 2000/04/03 | 1,150 | 1,200 | 1,150 | 1,190 | -10 | -0.8% | 1,200 |
| 2000/03/31 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,400 |
| 2000/03/30 | 1,200 | 1,200 | 1,180 | 1,200 | -50 | -4% | 2,700 |
| 2000/03/29 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 4,100 |
| 2000/03/28 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 800 |
| 2000/03/27 | 1,290 | 1,290 | 1,250 | 1,270 | +80 | +6.7% | 9,100 |
| 2000/03/24 | 1,150 | 1,190 | 1,150 | 1,190 | +40 | +3.5% | 2,400 |
6151～
6200
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
