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 |
|---|---|---|---|---|---|---|---|
| 1999/09/03 | 2,100 | 2,100 | 2,000 | 2,000 | -100 | -4.8% | 16,700 |
| 1999/09/02 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 3,100 |
| 1999/09/01 | 2,140 | 2,170 | 2,060 | 2,100 | -70 | -3.2% | 6,700 |
| 1999/08/31 | 2,050 | 2,180 | 2,050 | 2,170 | +170 | +8.5% | 11,000 |
| 1999/08/30 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 5,000 |
| 1999/08/27 | 2,050 | 2,050 | 2,000 | 2,000 | -50 | -2.4% | 4,000 |
| 1999/08/26 | 2,060 | 2,060 | 2,010 | 2,050 | -50 | -2.4% | 4,000 |
| 1999/08/25 | 2,050 | 2,100 | 2,050 | 2,100 | +10 | +0.5% | 6,000 |
| 1999/08/24 | 2,100 | 2,100 | 2,090 | 2,090 | -10 | -0.5% | 3,000 |
| 1999/08/23 | 2,100 | 2,100 | 2,100 | 2,100 | +50 | +2.4% | 3,000 |
| 1999/08/20 | 2,100 | 2,100 | 2,050 | 2,050 | -50 | -2.4% | 3,000 |
| 1999/08/19 | 2,100 | 2,100 | 2,100 | 2,100 | +100 | +5% | 6,000 |
| 1999/08/18 | 2,000 | 2,100 | 2,000 | 2,000 | +90 | +4.7% | 14,000 |
| 1999/08/17 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 3,000 |
| 1999/08/16 | 1,900 | 1,900 | 1,900 | 1,900 | -10 | -0.5% | 3,000 |
| 1999/08/13 | 1,910 | 1,910 | 1,910 | 1,910 | +10 | +0.5% | 1,000 |
| 1999/08/12 | 1,900 | 1,950 | 1,900 | 1,900 | ±0 | ±0% | 6,000 |
| 1999/08/11 | 1,950 | 1,950 | 1,900 | 1,900 | ±0 | ±0% | 4,000 |
| 1999/08/10 | 1,900 | 1,900 | 1,900 | 1,900 | -80 | -4% | 5,000 |
| 1999/08/09 | 2,070 | 2,100 | 1,980 | 1,980 | - | - | 5,000 |
| 1999/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/05 | 2,050 | 2,050 | 2,000 | 2,000 | +10 | +0.5% | 2,000 |
| 1999/08/04 | 2,010 | 2,030 | 1,990 | 1,990 | -40 | -2% | 6,000 |
| 1999/08/03 | 2,060 | 2,100 | 2,030 | 2,030 | - | - | 8,000 |
| 1999/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/30 | 2,100 | 2,100 | 2,000 | 2,050 | -50 | -2.4% | 7,000 |
| 1999/07/29 | 2,150 | 2,150 | 2,100 | 2,100 | ±0 | ±0% | 8,000 |
| 1999/07/28 | 2,100 | 2,100 | 2,100 | 2,100 | -10 | -0.5% | 5,000 |
| 1999/07/27 | 2,150 | 2,150 | 2,100 | 2,110 | -20 | -0.9% | 7,000 |
| 1999/07/26 | 2,290 | 2,300 | 2,130 | 2,130 | -70 | -3.2% | 10,000 |
| 1999/07/23 | 2,120 | 2,200 | 2,120 | 2,200 | ±0 | ±0% | 2,000 |
| 1999/07/22 | 2,190 | 2,200 | 2,100 | 2,200 | ±0 | ±0% | 22,000 |
| 1999/07/21 | 2,000 | 2,270 | 2,000 | 2,200 | +230 | +11.7% | 51,000 |
| 1999/07/19 | 2,000 | 2,000 | 1,970 | 1,970 | -20 | -1% | 15,000 |
| 1999/07/16 | 1,980 | 2,000 | 1,980 | 1,990 | +10 | +0.5% | 11,000 |
| 1999/07/15 | 2,000 | 2,080 | 1,980 | 1,980 | ±0 | ±0% | 21,000 |
| 1999/07/14 | 1,800 | 1,980 | 1,800 | 1,980 | +200 | +11.2% | 25,000 |
| 1999/07/13 | 1,800 | 1,800 | 1,780 | 1,780 | +20 | +1.1% | 7,000 |
| 1999/07/12 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 4,000 |
| 1999/07/09 | 1,800 | 1,840 | 1,760 | 1,760 | -90 | -4.9% | 7,000 |
| 1999/07/08 | 1,850 | 1,850 | 1,850 | 1,850 | +100 | +5.7% | 2,000 |
| 1999/07/07 | 1,750 | 1,810 | 1,700 | 1,750 | -20 | -1.1% | 6,000 |
| 1999/07/06 | 1,800 | 1,850 | 1,770 | 1,770 | -40 | -2.2% | 18,000 |
| 1999/07/05 | 1,830 | 1,830 | 1,810 | 1,810 | -20 | -1.1% | 4,000 |
| 1999/07/02 | 1,900 | 1,900 | 1,830 | 1,830 | -50 | -2.7% | 15,000 |
| 1999/07/01 | 1,700 | 1,890 | 1,700 | 1,880 | +190 | +11.2% | 23,000 |
| 1999/06/30 | 1,590 | 1,700 | 1,590 | 1,690 | +190 | +12.7% | 39,000 |
| 1999/06/29 | 1,480 | 1,500 | 1,450 | 1,500 | +10 | +0.7% | 17,000 |
| 1999/06/28 | 1,400 | 1,490 | 1,400 | 1,490 | +90 | +6.4% | 4,000 |
| 1999/06/25 | 1,400 | 1,400 | 1,400 | 1,400 | -30 | -2.1% | 1,000 |
6301～
6350
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
