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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 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 |
1001～
1050
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
