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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 1,918 | 1,918 | 1,894 | 1,904 | -2 | -0.1% | 187,300 |
| 2021/08/19 | 1,944 | 1,944 | 1,906 | 1,906 | -49 | -2.5% | 43,000 |
| 2021/08/18 | 1,914 | 1,970 | 1,914 | 1,955 | +46 | +2.4% | 42,200 |
| 2021/08/17 | 1,901 | 1,917 | 1,898 | 1,909 | +1 | +0.1% | 27,900 |
| 2021/08/16 | 1,930 | 1,931 | 1,908 | 1,908 | -32 | -1.6% | 53,600 |
| 2021/08/13 | 1,922 | 1,942 | 1,916 | 1,940 | +18 | +0.9% | 59,300 |
| 2021/08/12 | 1,921 | 1,932 | 1,919 | 1,922 | -2 | -0.1% | 23,700 |
| 2021/08/11 | 1,903 | 1,931 | 1,900 | 1,924 | +21 | +1.1% | 27,300 |
| 2021/08/10 | 1,910 | 1,923 | 1,898 | 1,903 | -6 | -0.3% | 38,000 |
| 2021/08/06 | 1,958 | 1,958 | 1,904 | 1,909 | +31 | +1.7% | 59,700 |
| 2021/08/05 | 1,881 | 1,895 | 1,870 | 1,878 | -16 | -0.8% | 14,800 |
| 2021/08/04 | 1,886 | 1,902 | 1,876 | 1,894 | +8 | +0.4% | 9,800 |
| 2021/08/03 | 1,922 | 1,924 | 1,886 | 1,886 | -55 | -2.8% | 17,700 |
| 2021/08/02 | 1,875 | 1,941 | 1,875 | 1,941 | +75 | +4% | 27,200 |
| 2021/07/30 | 1,901 | 1,901 | 1,866 | 1,866 | -34 | -1.8% | 20,500 |
| 2021/07/29 | 1,912 | 1,914 | 1,887 | 1,900 | -18 | -0.9% | 15,600 |
| 2021/07/28 | 1,923 | 1,925 | 1,911 | 1,918 | -2 | -0.1% | 9,800 |
| 2021/07/27 | 1,920 | 1,922 | 1,915 | 1,920 | +3 | +0.2% | 8,900 |
| 2021/07/26 | 1,925 | 1,925 | 1,901 | 1,917 | +23 | +1.2% | 20,700 |
| 2021/07/21 | 1,889 | 1,902 | 1,889 | 1,894 | +13 | +0.7% | 12,800 |
| 2021/07/20 | 1,853 | 1,889 | 1,851 | 1,881 | +25 | +1.3% | 16,100 |
| 2021/07/19 | 1,897 | 1,900 | 1,856 | 1,856 | -38 | -2% | 23,900 |
| 2021/07/16 | 1,900 | 1,901 | 1,894 | 1,894 | -6 | -0.3% | 11,300 |
| 2021/07/15 | 1,954 | 1,954 | 1,900 | 1,900 | -54 | -2.8% | 15,700 |
| 2021/07/14 | 1,970 | 1,985 | 1,953 | 1,954 | +4 | +0.2% | 20,000 |
| 2021/07/13 | 1,948 | 1,950 | 1,920 | 1,950 | +37 | +1.9% | 14,400 |
| 2021/07/12 | 1,950 | 1,950 | 1,904 | 1,913 | +28 | +1.5% | 14,900 |
| 2021/07/09 | 1,859 | 1,894 | 1,844 | 1,885 | +31 | +1.7% | 25,200 |
| 2021/07/08 | 1,885 | 1,909 | 1,854 | 1,854 | -33 | -1.7% | 22,600 |
| 2021/07/07 | 1,916 | 1,923 | 1,887 | 1,887 | -30 | -1.6% | 15,300 |
| 2021/07/06 | 1,941 | 1,941 | 1,910 | 1,917 | -26 | -1.3% | 10,600 |
| 2021/07/05 | 1,948 | 1,952 | 1,940 | 1,943 | -5 | -0.3% | 8,800 |
| 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 |
951～
1000
件表示中 / 6991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 | 253,300円 | +2.1% | -4.5% | 2.76% | 7.11倍 | 1.06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 |
| 丸善ＣＨＩ | 32,800円 | +5.7% | +1.3% | 1.22% | 13.20倍 | 0.60倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| あみやき | 146,900円 | +9.8% | +10.1% | 2.31% | 15.80倍 | 1.38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 |
| ブックオフＧＨ | 142,500円 | +7.5% | +10.2% | 1.75% | 11.91倍 | 1.21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 |
| バロック | 79,300円 | -1.0% | - | 4.79% | 21.32倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
