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 |
|---|---|---|---|---|---|---|---|
| 1999/06/24 | 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 |
| 1999/05/31 | 1,300 | 1,300 | 1,300 | 1,300 | -90 | -6.5% | 1,000 |
| 1999/05/28 | 1,380 | 1,390 | 1,380 | 1,390 | - | - | 2,000 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 1,430 | 1,470 | 1,410 | 1,410 | ±0 | ±0% | 8,000 |
| 1999/05/25 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 1,000 |
| 1999/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/21 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 1,000 |
| 1999/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 1,000 |
| 1999/05/12 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 4,000 |
| 1999/05/11 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 12,000 |
| 1999/05/10 | 1,470 | 1,470 | 1,390 | 1,430 | ±0 | ±0% | 11,000 |
| 1999/05/07 | 1,440 | 1,440 | 1,430 | 1,430 | -10 | -0.7% | 3,000 |
| 1999/05/06 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 1,000 |
| 1999/04/30 | 1,470 | 1,470 | 1,440 | 1,440 | - | - | 2,000 |
| 1999/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/27 | 1,390 | 1,480 | 1,390 | 1,480 | +90 | +6.5% | 4,000 |
| 1999/04/26 | 1,490 | 1,490 | 1,390 | 1,390 | -110 | -7.3% | 14,000 |
| 1999/04/23 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 5,000 |
| 1999/04/22 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 1999/04/21 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,000 |
| 1999/04/20 | 1,570 | 1,570 | 1,500 | 1,500 | - | - | 3,000 |
| 1999/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/14 | 1,560 | 1,560 | 1,560 | 1,560 | -40 | -2.5% | 1,000 |
| 1999/04/13 | 1,600 | 1,600 | 1,570 | 1,600 | ±0 | ±0% | 4,000 |
| 1999/04/12 | 1,580 | 1,600 | 1,580 | 1,600 | +40 | +2.6% | 36,000 |
6351～
6400
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
