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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 1,941 | 1,960 | 1,941 | 1,948 | +7 | +0.4% | 13,900 |
| 2021/07/01 | 1,959 | 1,960 | 1,940 | 1,941 | -25 | -1.3% | 12,400 |
| 2021/06/30 | 1,988 | 1,988 | 1,957 | 1,966 | +3 | +0.2% | 12,400 |
| 2021/06/29 | 1,968 | 1,977 | 1,955 | 1,963 | ±0 | ±0% | 14,700 |
| 2021/06/28 | 1,973 | 1,978 | 1,955 | 1,963 | +30 | +1.6% | 17,100 |
| 2021/06/25 | 1,950 | 1,956 | 1,923 | 1,933 | -9 | -0.5% | 10,100 |
| 2021/06/24 | 1,918 | 1,945 | 1,910 | 1,942 | +20 | +1% | 10,400 |
| 2021/06/23 | 1,893 | 1,924 | 1,889 | 1,922 | +29 | +1.5% | 12,000 |
| 2021/06/22 | 1,886 | 1,894 | 1,874 | 1,893 | +34 | +1.8% | 11,300 |
| 2021/06/21 | 1,880 | 1,880 | 1,858 | 1,859 | -32 | -1.7% | 17,600 |
| 2021/06/18 | 1,887 | 1,893 | 1,879 | 1,891 | +8 | +0.4% | 7,900 |
| 2021/06/17 | 1,881 | 1,888 | 1,873 | 1,883 | +1 | +0.1% | 5,200 |
| 2021/06/16 | 1,906 | 1,926 | 1,876 | 1,882 | -33 | -1.7% | 29,800 |
| 2021/06/15 | 1,907 | 1,928 | 1,904 | 1,915 | +8 | +0.4% | 9,500 |
| 2021/06/14 | 1,920 | 1,920 | 1,903 | 1,907 | -8 | -0.4% | 9,300 |
| 2021/06/11 | 1,929 | 1,930 | 1,891 | 1,915 | +3 | +0.2% | 15,500 |
| 2021/06/10 | 1,900 | 1,912 | 1,890 | 1,912 | +7 | +0.4% | 9,600 |
| 2021/06/09 | 1,911 | 1,918 | 1,905 | 1,905 | -9 | -0.5% | 5,400 |
| 2021/06/08 | 1,913 | 1,920 | 1,908 | 1,914 | -6 | -0.3% | 6,100 |
| 2021/06/07 | 1,923 | 1,925 | 1,912 | 1,920 | +4 | +0.2% | 10,400 |
| 2021/06/04 | 1,891 | 1,919 | 1,890 | 1,916 | +25 | +1.3% | 11,300 |
| 2021/06/03 | 1,892 | 1,908 | 1,879 | 1,891 | -1 | -0.1% | 16,700 |
| 2021/06/02 | 1,876 | 1,896 | 1,872 | 1,892 | +13 | +0.7% | 13,700 |
| 2021/06/01 | 1,866 | 1,888 | 1,857 | 1,879 | +28 | +1.5% | 13,600 |
| 2021/05/31 | 1,867 | 1,883 | 1,850 | 1,851 | -42 | -2.2% | 17,300 |
| 2021/05/28 | 1,900 | 1,900 | 1,871 | 1,893 | +26 | +1.4% | 14,700 |
| 2021/05/27 | 1,894 | 1,909 | 1,865 | 1,867 | +5 | +0.3% | 25,100 |
| 2021/05/26 | 1,896 | 1,896 | 1,854 | 1,862 | -14 | -0.7% | 10,800 |
| 2021/05/25 | 1,890 | 1,890 | 1,870 | 1,876 | -4 | -0.2% | 12,900 |
| 2021/05/24 | 1,875 | 1,890 | 1,866 | 1,880 | +7 | +0.4% | 8,900 |
| 2021/05/21 | 1,856 | 1,884 | 1,856 | 1,873 | +19 | +1% | 7,600 |
| 2021/05/20 | 1,855 | 1,871 | 1,845 | 1,854 | +3 | +0.2% | 10,300 |
| 2021/05/19 | 1,860 | 1,866 | 1,839 | 1,851 | -3 | -0.2% | 9,700 |
| 2021/05/18 | 1,842 | 1,857 | 1,830 | 1,854 | +17 | +0.9% | 12,200 |
| 2021/05/17 | 1,859 | 1,859 | 1,825 | 1,837 | -10 | -0.5% | 11,600 |
| 2021/05/14 | 1,828 | 1,866 | 1,828 | 1,847 | +36 | +2% | 15,400 |
| 2021/05/13 | 1,830 | 1,835 | 1,810 | 1,811 | -31 | -1.7% | 25,400 |
| 2021/05/12 | 1,850 | 1,867 | 1,835 | 1,842 | -8 | -0.4% | 25,600 |
| 2021/05/11 | 1,880 | 1,895 | 1,850 | 1,850 | -28 | -1.5% | 19,400 |
| 2021/05/10 | 1,892 | 1,899 | 1,878 | 1,878 | -13 | -0.7% | 9,000 |
| 2021/05/07 | 1,888 | 1,919 | 1,888 | 1,891 | +13 | +0.7% | 11,900 |
| 2021/05/06 | 1,859 | 1,890 | 1,855 | 1,878 | +25 | +1.3% | 9,900 |
| 2021/04/30 | 1,862 | 1,868 | 1,853 | 1,853 | +3 | +0.2% | 15,600 |
| 2021/04/28 | 1,878 | 1,883 | 1,850 | 1,850 | -29 | -1.5% | 20,400 |
| 2021/04/27 | 1,890 | 1,898 | 1,876 | 1,879 | -12 | -0.6% | 12,300 |
| 2021/04/26 | 1,955 | 1,955 | 1,891 | 1,891 | -44 | -2.3% | 22,600 |
| 2021/04/23 | 1,931 | 1,955 | 1,920 | 1,935 | -20 | -1% | 9,700 |
| 2021/04/22 | 1,923 | 1,960 | 1,915 | 1,955 | +54 | +2.8% | 22,300 |
| 2021/04/21 | 1,959 | 1,959 | 1,890 | 1,901 | -28 | -1.5% | 25,100 |
| 2021/04/20 | 1,950 | 1,967 | 1,923 | 1,929 | -21 | -1.1% | 19,400 |
951～
1000
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
