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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,851 | 1,871 | 1,851 | 1,870 | +9 | +0.5% | 7,900 |
| 2022/12/26 | 1,864 | 1,864 | 1,851 | 1,861 | +6 | +0.3% | 7,800 |
| 2022/12/23 | 1,845 | 1,858 | 1,837 | 1,855 | +10 | +0.5% | 11,500 |
| 2022/12/22 | 1,809 | 1,846 | 1,809 | 1,845 | +43 | +2.4% | 14,400 |
| 2022/12/21 | 1,789 | 1,805 | 1,786 | 1,802 | +1 | +0.1% | 11,300 |
| 2022/12/20 | 1,827 | 1,838 | 1,790 | 1,801 | -27 | -1.5% | 16,800 |
| 2022/12/19 | 1,820 | 1,832 | 1,820 | 1,828 | -4 | -0.2% | 5,600 |
| 2022/12/16 | 1,839 | 1,843 | 1,832 | 1,832 | -7 | -0.4% | 10,500 |
| 2022/12/15 | 1,822 | 1,844 | 1,822 | 1,839 | +5 | +0.3% | 4,900 |
| 2022/12/14 | 1,826 | 1,841 | 1,826 | 1,834 | +10 | +0.5% | 8,700 |
| 2022/12/13 | 1,858 | 1,858 | 1,824 | 1,824 | -4 | -0.2% | 11,200 |
| 2022/12/12 | 1,858 | 1,858 | 1,825 | 1,828 | -6 | -0.3% | 12,400 |
| 2022/12/09 | 1,825 | 1,834 | 1,816 | 1,834 | +28 | +1.6% | 14,800 |
| 2022/12/08 | 1,815 | 1,815 | 1,795 | 1,806 | -2 | -0.1% | 11,700 |
| 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 |
651～
700
件表示中 / 7022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 | 278,500円 | +2.1% | -4.5% | 2.51% | 7.82倍 | 1.16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 |
| 綿半ＨＤ | 166,500円 | +4.1% | +4.9% | 1.80% | 14.04倍 | 1.39倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| コメ兵ＨＤ | 292,000円 | +25.8% | +22.4% | 3.63% | 6.96倍 | 0.98倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| あみやき | 157,700円 | +9.8% | +10.1% | 2.16% | 16.96倍 | 1.48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 |
| アレンザＨＤ | 105,800円 | +1.1% | +7.5% | 3.59% | 14.44倍 | 1.04倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
