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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/09/22 | 1,810 | 1,811 | 1,797 | 1,802 | -14 | -0.8% | 15,400 |
| 2022/09/21 | 1,800 | 1,824 | 1,783 | 1,816 | +5 | +0.3% | 32,200 |
| 2022/09/20 | 1,820 | 1,831 | 1,808 | 1,811 | -14 | -0.8% | 15,900 |
| 2022/09/16 | 1,820 | 1,830 | 1,814 | 1,825 | +2 | +0.1% | 19,500 |
| 2022/09/15 | 1,827 | 1,827 | 1,813 | 1,823 | -1 | -0.1% | 8,800 |
| 2022/09/14 | 1,810 | 1,833 | 1,801 | 1,824 | -2 | -0.1% | 19,100 |
| 2022/09/13 | 1,832 | 1,832 | 1,820 | 1,826 | -4 | -0.2% | 6,900 |
| 2022/09/12 | 1,830 | 1,835 | 1,824 | 1,830 | +1 | +0.1% | 18,200 |
| 2022/09/09 | 1,822 | 1,840 | 1,819 | 1,829 | +2 | +0.1% | 19,100 |
| 2022/09/08 | 1,806 | 1,834 | 1,803 | 1,827 | +21 | +1.2% | 24,200 |
| 2022/09/07 | 1,828 | 1,828 | 1,791 | 1,806 | -22 | -1.2% | 28,000 |
| 2022/09/06 | 1,842 | 1,850 | 1,817 | 1,828 | -14 | -0.8% | 28,700 |
| 2022/09/05 | 1,853 | 1,855 | 1,835 | 1,842 | -17 | -0.9% | 21,100 |
| 2022/09/02 | 1,881 | 1,885 | 1,855 | 1,859 | -14 | -0.7% | 18,600 |
| 2022/09/01 | 1,870 | 1,876 | 1,863 | 1,873 | -3 | -0.2% | 21,900 |
| 2022/08/31 | 1,868 | 1,883 | 1,865 | 1,876 | ±0 | ±0% | 28,600 |
| 2022/08/30 | 1,884 | 1,885 | 1,869 | 1,876 | -8 | -0.4% | 60,400 |
| 2022/08/29 | 1,880 | 1,888 | 1,871 | 1,884 | -19 | -1% | 89,400 |
| 2022/08/26 | 1,910 | 1,910 | 1,897 | 1,903 | -11 | -0.6% | 34,900 |
| 2022/08/25 | 1,933 | 1,933 | 1,907 | 1,914 | -19 | -1% | 31,900 |
| 2022/08/24 | 1,902 | 1,936 | 1,902 | 1,933 | +30 | +1.6% | 30,300 |
| 2022/08/23 | 1,891 | 1,906 | 1,883 | 1,903 | -4 | -0.2% | 56,800 |
| 2022/08/22 | 1,930 | 1,930 | 1,907 | 1,907 | -23 | -1.2% | 68,100 |
| 2022/08/19 | 1,933 | 1,937 | 1,926 | 1,930 | +14 | +0.7% | 63,500 |
| 2022/08/18 | 1,932 | 1,932 | 1,916 | 1,916 | -19 | -1% | 48,900 |
| 2022/08/17 | 1,945 | 1,948 | 1,932 | 1,935 | +3 | +0.2% | 35,200 |
| 2022/08/16 | 1,935 | 1,939 | 1,929 | 1,932 | -6 | -0.3% | 29,200 |
| 2022/08/15 | 1,948 | 1,948 | 1,931 | 1,938 | -10 | -0.5% | 30,800 |
| 2022/08/12 | 1,920 | 1,954 | 1,907 | 1,948 | +28 | +1.5% | 154,800 |
| 2022/08/10 | 1,914 | 1,928 | 1,909 | 1,920 | +13 | +0.7% | 27,000 |
| 2022/08/09 | 1,945 | 1,945 | 1,907 | 1,907 | -42 | -2.2% | 40,300 |
| 2022/08/08 | 1,955 | 1,958 | 1,941 | 1,949 | +3 | +0.2% | 23,500 |
| 2022/08/05 | 1,936 | 1,950 | 1,932 | 1,946 | +11 | +0.6% | 62,200 |
| 2022/08/04 | 1,960 | 1,960 | 1,932 | 1,935 | -25 | -1.3% | 31,200 |
| 2022/08/03 | 1,985 | 1,985 | 1,955 | 1,960 | -20 | -1% | 30,200 |
| 2022/08/02 | 2,000 | 2,001 | 1,980 | 1,980 | -25 | -1.2% | 40,200 |
701～
750
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
