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 |
|---|---|---|---|---|---|---|---|
| 1997/08/21 | 1,790 | 1,790 | 1,790 | 1,790 | -40 | -2.2% | 1,000 |
| 1997/08/20 | 1,830 | 1,830 | 1,830 | 1,830 | -10 | -0.5% | 1,000 |
| 1997/08/19 | 1,840 | 1,840 | 1,840 | 1,840 | -10 | -0.5% | 1,000 |
| 1997/08/18 | 1,750 | 1,850 | 1,750 | 1,850 | +110 | +6.3% | 3,000 |
| 1997/08/15 | 1,700 | 1,740 | 1,700 | 1,740 | -100 | -5.4% | 2,000 |
| 1997/08/14 | 1,840 | 1,840 | 1,840 | 1,840 | ±0 | ±0% | 1,000 |
| 1997/08/13 | 1,840 | 1,840 | 1,840 | 1,840 | ±0 | ±0% | 1,000 |
| 1997/08/12 | 1,840 | 1,840 | 1,840 | 1,840 | -20 | -1.1% | 1,000 |
| 1997/08/11 | 1,860 | 1,860 | 1,860 | 1,860 | +20 | +1.1% | 1,000 |
| 1997/08/08 | 1,840 | 1,840 | 1,840 | 1,840 | +10 | +0.5% | 1,000 |
| 1997/08/07 | 1,830 | 1,830 | 1,830 | 1,830 | -10 | -0.5% | 1,000 |
| 1997/08/06 | 1,840 | 1,840 | 1,840 | 1,840 | ±0 | ±0% | 1,000 |
| 1997/08/05 | 1,840 | 1,840 | 1,840 | 1,840 | -10 | -0.5% | 1,000 |
| 1997/08/04 | 1,850 | 1,850 | 1,850 | 1,850 | -30 | -1.6% | 1,000 |
| 1997/08/01 | 1,910 | 1,910 | 1,880 | 1,880 | ±0 | ±0% | 2,000 |
| 1997/07/31 | 1,880 | 1,880 | 1,880 | 1,880 | +50 | +2.7% | 1,000 |
| 1997/07/30 | 1,800 | 1,830 | 1,790 | 1,830 | +30 | +1.7% | 9,000 |
| 1997/07/29 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 1997/07/28 | 1,750 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 19,000 |
| 1997/07/25 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,000 |
| 1997/07/24 | 1,750 | 1,750 | 1,750 | 1,750 | -20 | -1.1% | 6,000 |
| 1997/07/23 | 1,780 | 1,780 | 1,770 | 1,770 | -20 | -1.1% | 3,000 |
| 1997/07/22 | 1,790 | 1,790 | 1,790 | 1,790 | -10 | -0.6% | 1,000 |
| 1997/07/18 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 1997/07/17 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 1997/07/16 | 1,800 | 1,800 | 1,800 | 1,800 | -50 | -2.7% | 2,000 |
| 1997/07/15 | 1,850 | 1,850 | 1,850 | 1,850 | -40 | -2.1% | 1,000 |
| 1997/07/14 | 1,890 | 1,890 | 1,880 | 1,890 | +30 | +1.6% | 7,000 |
| 1997/07/11 | 1,860 | 1,860 | 1,860 | 1,860 | +10 | +0.5% | 1,000 |
| 1997/07/10 | 1,850 | 1,850 | 1,850 | 1,850 | -10 | -0.5% | 1,000 |
| 1997/07/09 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 1,000 |
| 1997/07/08 | 1,860 | 1,860 | 1,860 | 1,860 | +60 | +3.3% | 1,000 |
| 1997/07/07 | 1,750 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 2,000 |
| 1997/07/04 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 2,000 |
| 1997/07/03 | 1,750 | 1,800 | 1,750 | 1,800 | +10 | +0.6% | 3,000 |
| 1997/07/02 | 1,860 | 1,860 | 1,790 | 1,790 | -90 | -4.8% | 5,000 |
| 1997/07/01 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 1,000 |
| 1997/06/30 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 1,000 |
| 1997/06/27 | 1,880 | 1,880 | 1,880 | 1,880 | -10 | -0.5% | 1,000 |
| 1997/06/26 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 4,000 |
| 1997/06/25 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 1,000 |
| 1997/06/24 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 1,000 |
| 1997/06/23 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 1,000 |
| 1997/06/20 | 1,890 | 1,890 | 1,890 | 1,890 | -10 | -0.5% | 1,000 |
| 1997/06/19 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 1,000 |
| 1997/06/18 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 1,000 |
| 1997/06/17 | 1,930 | 1,930 | 1,900 | 1,900 | ±0 | ±0% | 2,000 |
| 1997/06/16 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 1,000 |
| 1997/06/13 | 1,900 | 1,900 | 1,900 | 1,900 | -20 | -1% | 1,000 |
| 1997/06/12 | 1,920 | 1,920 | 1,920 | 1,920 | -10 | -0.5% | 1,000 |
6801～
6850
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 | 238,900円 | +2.1% | -4.5% | 2.93% | 6.70倍 | 1.00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 | 145,500円 | +7.5% | +10.2% | 1.72% | 12.16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 | 141,700円 | +9.8% | +10.1% | 2.40% | 15.24倍 | 1.33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 | 261,200円 | +5.6% | +3.9% | 1.07% | 14.67倍 | 2.33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 | 290,400円 | +4.0% | +8.0% | 2.41% | 15.18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
