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 |
|---|---|---|---|---|---|---|---|
| 1999/08/10 | 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 |
| 1999/06/24 | 1,420 | 1,440 | 1,390 | 1,430 | -10 | -0.7% | 11,000 |
| 1999/06/23 | 1,440 | 1,440 | 1,420 | 1,440 | -10 | -0.7% | 6,000 |
| 1999/06/22 | 1,440 | 1,450 | 1,440 | 1,450 | +10 | +0.7% | 10,000 |
| 1999/06/21 | 1,430 | 1,440 | 1,420 | 1,440 | +10 | +0.7% | 13,000 |
| 1999/06/18 | 1,440 | 1,440 | 1,390 | 1,430 | -10 | -0.7% | 17,000 |
| 1999/06/17 | 1,420 | 1,440 | 1,420 | 1,440 | - | - | 5,000 |
| 1999/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/15 | 1,370 | 1,400 | 1,370 | 1,400 | -70 | -4.8% | 2,000 |
| 1999/06/14 | 1,500 | 1,500 | 1,470 | 1,470 | +20 | +1.4% | 8,000 |
| 1999/06/11 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,000 |
| 1999/06/10 | 1,460 | 1,460 | 1,450 | 1,450 | +50 | +3.6% | 9,000 |
| 1999/06/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 17,000 |
| 1999/06/08 | 1,400 | 1,400 | 1,400 | 1,400 | +100 | +7.7% | 1,000 |
| 1999/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/06/04 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 1999/06/03 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 1999/06/02 | 1,340 | 1,340 | 1,300 | 1,300 | -40 | -3% | 6,000 |
| 1999/06/01 | 1,340 | 1,340 | 1,340 | 1,340 | +40 | +3.1% | 1,000 |
6351～
6400
件表示中 / 6991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 | 253,300円 | +2.1% | -4.5% | 2.76% | 7.11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 | 146,900円 | +9.8% | +10.1% | 2.31% | 15.80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 | 142,500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 | 79,300円 | -1.0% | - | 4.79% | 21.32倍 | 1.82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
