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 |
|---|---|---|---|---|---|---|---|
| 1999/04/09 | 1,550 | 1,560 | 1,540 | 1,560 | +10 | +0.6% | 7,000 |
| 1999/04/08 | 1,550 | 1,550 | 1,550 | 1,550 | +50 | +3.3% | 7,000 |
| 1999/04/07 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,000 |
| 1999/04/06 | 1,400 | 1,500 | 1,400 | 1,500 | -100 | -6.3% | 3,000 |
| 1999/04/05 | 1,600 | 1,600 | 1,600 | 1,600 | +200 | +14.3% | 1,000 |
| 1999/04/02 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 5,000 |
| 1999/04/01 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 2,000 |
| 1999/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/30 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 3,000 |
| 1999/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/26 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 4,000 |
| 1999/03/25 | 1,310 | 1,310 | 1,310 | 1,310 | -20 | -1.5% | 1,000 |
| 1999/03/24 | 1,390 | 1,390 | 1,330 | 1,330 | -60 | -4.3% | 6,000 |
| 1999/03/23 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 2,000 |
| 1999/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/18 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 1999/03/17 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 1,000 |
| 1999/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/15 | 1,300 | 1,300 | 1,300 | 1,300 | -80 | -5.8% | 1,000 |
| 1999/03/12 | 1,380 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 11,000 |
| 1999/03/11 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 2,000 |
| 1999/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/08 | 1,470 | 1,500 | 1,470 | 1,500 | +70 | +4.9% | 7,000 |
| 1999/03/05 | 1,430 | 1,450 | 1,430 | 1,430 | -10 | -0.7% | 4,000 |
| 1999/03/04 | 1,470 | 1,470 | 1,440 | 1,440 | -30 | -2% | 2,000 |
| 1999/03/03 | 1,480 | 1,490 | 1,470 | 1,470 | +40 | +2.8% | 4,000 |
| 1999/03/02 | 1,490 | 1,490 | 1,420 | 1,430 | -60 | -4% | 7,000 |
| 1999/03/01 | 1,480 | 1,500 | 1,460 | 1,490 | ±0 | ±0% | 10,000 |
| 1999/02/26 | 1,440 | 1,490 | 1,420 | 1,490 | +10 | +0.7% | 9,000 |
| 1999/02/25 | 1,390 | 1,480 | 1,380 | 1,480 | +140 | +10.4% | 11,000 |
| 1999/02/24 | 1,300 | 1,340 | 1,300 | 1,340 | ±0 | ±0% | 7,000 |
| 1999/02/23 | 1,310 | 1,340 | 1,300 | 1,340 | ±0 | ±0% | 64,000 |
| 1999/02/22 | 1,240 | 1,340 | 1,240 | 1,340 | +90 | +7.2% | 10,000 |
| 1999/02/19 | 1,220 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 13,000 |
| 1999/02/18 | 1,180 | 1,220 | 1,180 | 1,220 | +40 | +3.4% | 9,000 |
| 1999/02/17 | 1,170 | 1,180 | 1,170 | 1,180 | +30 | +2.6% | 8,000 |
| 1999/02/16 | 1,180 | 1,180 | 1,150 | 1,150 | -50 | -4.2% | 24,000 |
| 1999/02/15 | 1,170 | 1,200 | 1,170 | 1,200 | +10 | +0.8% | 9,000 |
| 1999/02/12 | 1,200 | 1,200 | 1,190 | 1,190 | -40 | -3.3% | 2,000 |
| 1999/02/10 | 1,200 | 1,230 | 1,200 | 1,230 | -20 | -1.6% | 8,000 |
| 1999/02/09 | 1,250 | 1,250 | 1,250 | 1,250 | -50 | -3.8% | 2,000 |
| 1999/02/08 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/02/05 | 1,480 | 1,480 | 1,230 | 1,300 | -100 | -7.1% | 10,000 |
| 1999/02/04 | 1,260 | 1,400 | 1,250 | 1,400 | +170 | +13.8% | 10,000 |
| 1999/02/03 | 1,230 | 1,230 | 1,230 | 1,230 | +30 | +2.5% | 1,000 |
| 1999/02/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 1999/02/01 | 1,210 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 19,000 |
| 1999/01/29 | 1,260 | 1,260 | 1,200 | 1,200 | -30 | -2.4% | 15,000 |
| 1999/01/28 | 1,260 | 1,260 | 1,230 | 1,230 | - | - | 6,000 |
6401～
6450
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
