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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,800 | 1,815 | 1,799 | 1,808 | +14 | +0.8% | 7,700 |
| 2022/12/06 | 1,792 | 1,794 | 1,788 | 1,794 | -4 | -0.2% | 5,400 |
| 2022/12/05 | 1,801 | 1,801 | 1,785 | 1,798 | -7 | -0.4% | 14,800 |
| 2022/12/02 | 1,825 | 1,825 | 1,795 | 1,805 | -20 | -1.1% | 16,000 |
| 2022/12/01 | 1,850 | 1,850 | 1,819 | 1,825 | -8 | -0.4% | 14,000 |
| 2022/11/30 | 1,869 | 1,869 | 1,833 | 1,833 | -24 | -1.3% | 9,900 |
| 2022/11/29 | 1,865 | 1,865 | 1,849 | 1,857 | -20 | -1.1% | 13,800 |
| 2022/11/28 | 1,895 | 1,895 | 1,873 | 1,877 | -10 | -0.5% | 24,100 |
| 2022/11/25 | 1,874 | 1,887 | 1,873 | 1,887 | +20 | +1.1% | 21,800 |
| 2022/11/24 | 1,849 | 1,867 | 1,837 | 1,867 | +26 | +1.4% | 23,200 |
| 2022/11/22 | 1,836 | 1,849 | 1,830 | 1,841 | +6 | +0.3% | 28,800 |
| 2022/11/21 | 1,826 | 1,845 | 1,820 | 1,835 | +9 | +0.5% | 23,300 |
| 2022/11/18 | 1,840 | 1,840 | 1,825 | 1,826 | -13 | -0.7% | 9,300 |
| 2022/11/17 | 1,830 | 1,845 | 1,830 | 1,839 | +10 | +0.5% | 17,400 |
| 2022/11/16 | 1,805 | 1,831 | 1,798 | 1,829 | +24 | +1.3% | 11,300 |
| 2022/11/15 | 1,817 | 1,822 | 1,805 | 1,805 | -13 | -0.7% | 3,700 |
| 2022/11/14 | 1,834 | 1,839 | 1,818 | 1,818 | -14 | -0.8% | 12,000 |
| 2022/11/11 | 1,834 | 1,835 | 1,825 | 1,832 | +2 | +0.1% | 11,100 |
| 2022/11/10 | 1,830 | 1,835 | 1,826 | 1,830 | ±0 | ±0% | 13,800 |
| 2022/11/09 | 1,827 | 1,835 | 1,825 | 1,830 | +5 | +0.3% | 7,800 |
| 2022/11/08 | 1,797 | 1,825 | 1,797 | 1,825 | +24 | +1.3% | 10,300 |
| 2022/11/07 | 1,784 | 1,804 | 1,784 | 1,801 | +18 | +1% | 7,300 |
| 2022/11/04 | 1,808 | 1,809 | 1,780 | 1,783 | -35 | -1.9% | 17,200 |
| 2022/11/02 | 1,808 | 1,832 | 1,808 | 1,818 | -8 | -0.4% | 13,000 |
| 2022/11/01 | 1,810 | 1,827 | 1,810 | 1,826 | +6 | +0.3% | 5,500 |
| 2022/10/31 | 1,800 | 1,821 | 1,800 | 1,820 | +9 | +0.5% | 9,700 |
| 2022/10/28 | 1,805 | 1,828 | 1,799 | 1,811 | +12 | +0.7% | 49,700 |
| 2022/10/27 | 1,832 | 1,832 | 1,790 | 1,799 | -22 | -1.2% | 14,800 |
| 2022/10/26 | 1,820 | 1,829 | 1,805 | 1,821 | +21 | +1.2% | 19,900 |
| 2022/10/25 | 1,782 | 1,800 | 1,779 | 1,800 | +18 | +1% | 7,700 |
| 2022/10/24 | 1,802 | 1,806 | 1,776 | 1,782 | -20 | -1.1% | 12,600 |
| 2022/10/21 | 1,793 | 1,807 | 1,790 | 1,802 | +7 | +0.4% | 7,600 |
| 2022/10/20 | 1,789 | 1,815 | 1,789 | 1,795 | +1 | +0.1% | 10,900 |
| 2022/10/19 | 1,769 | 1,798 | 1,769 | 1,794 | +29 | +1.6% | 10,800 |
| 2022/10/18 | 1,762 | 1,775 | 1,760 | 1,765 | +7 | +0.4% | 11,900 |
| 2022/10/17 | 1,752 | 1,770 | 1,750 | 1,758 | -4 | -0.2% | 9,700 |
| 2022/10/14 | 1,763 | 1,778 | 1,748 | 1,762 | +26 | +1.5% | 16,500 |
| 2022/10/13 | 1,761 | 1,761 | 1,735 | 1,736 | -36 | -2% | 17,500 |
| 2022/10/12 | 1,755 | 1,773 | 1,735 | 1,772 | +19 | +1.1% | 26,600 |
| 2022/10/11 | 1,818 | 1,818 | 1,753 | 1,753 | -48 | -2.7% | 29,800 |
| 2022/10/07 | 1,801 | 1,811 | 1,785 | 1,801 | -5 | -0.3% | 23,600 |
| 2022/10/06 | 1,829 | 1,829 | 1,800 | 1,806 | -16 | -0.9% | 14,100 |
| 2022/10/05 | 1,837 | 1,837 | 1,817 | 1,822 | -3 | -0.2% | 9,200 |
| 2022/10/04 | 1,814 | 1,835 | 1,808 | 1,825 | +33 | +1.8% | 24,900 |
| 2022/10/03 | 1,799 | 1,799 | 1,751 | 1,792 | -15 | -0.8% | 19,200 |
| 2022/09/30 | 1,826 | 1,826 | 1,800 | 1,807 | -23 | -1.3% | 17,800 |
| 2022/09/29 | 1,826 | 1,839 | 1,816 | 1,830 | +23 | +1.3% | 22,400 |
| 2022/09/28 | 1,830 | 1,830 | 1,780 | 1,807 | -8 | -0.4% | 39,100 |
| 2022/09/27 | 1,822 | 1,838 | 1,815 | 1,815 | +1 | +0.1% | 23,700 |
| 2022/09/26 | 1,804 | 1,814 | 1,795 | 1,814 | +12 | +0.7% | 27,100 |
601～
650
件表示中 / 6958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 | 242,500円 | +2.1% | -4.5% | 2.89% | 6.80倍 | 1.02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 |
| ブックオフＧＨ | 145,700円 | +7.5% | +10.2% | 1.72% | 12.18倍 | 1.24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 |
| あみやき | 143,000円 | +9.8% | +10.1% | 2.38% | 15.38倍 | 1.34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 |
| ヨシックスＨＤ | 264,900円 | +5.6% | +3.9% | 1.06% | 14.88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 | 290,100円 | +4.0% | +8.0% | 2.41% | 15.16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
