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 |
|---|---|---|---|---|---|---|---|
| 2000/07/18 | 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 |
| 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 |
6151～
6200
件表示中 / 7022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 | 278,500円 | +2.1% | -4.5% | 2.51% | 7.82倍 | 1.16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 |
| 綿半ＨＤ | 166,500円 | +4.1% | +4.9% | 1.80% | 14.04倍 | 1.39倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| コメ兵ＨＤ | 292,000円 | +25.8% | +22.4% | 3.63% | 6.96倍 | 0.98倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| あみやき | 157,700円 | +9.8% | +10.1% | 2.16% | 16.96倍 | 1.48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 |
| アレンザＨＤ | 105,800円 | +1.1% | +7.5% | 3.59% | 14.44倍 | 1.04倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
