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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,041 | 2,041 | 2,023 | 2,024 | -16 | -0.8% | 7,100 |
| 2024/12/17 | 2,040 | 2,045 | 2,032 | 2,040 | ±0 | ±0% | 5,200 |
| 2024/12/16 | 2,044 | 2,053 | 2,040 | 2,040 | -1 | ±0% | 10,000 |
| 2024/12/13 | 2,020 | 2,050 | 2,019 | 2,041 | +19 | +0.9% | 19,100 |
| 2024/12/12 | 2,024 | 2,028 | 2,018 | 2,022 | +3 | +0.1% | 9,400 |
| 2024/12/11 | 2,045 | 2,045 | 2,012 | 2,019 | +8 | +0.4% | 33,100 |
| 2024/12/10 | 2,013 | 2,026 | 2,005 | 2,011 | ±0 | ±0% | 27,600 |
| 2024/12/09 | 2,025 | 2,044 | 2,011 | 2,011 | -10 | -0.5% | 23,200 |
| 2024/12/06 | 2,024 | 2,034 | 2,020 | 2,021 | -3 | -0.1% | 9,600 |
| 2024/12/05 | 2,017 | 2,033 | 2,011 | 2,024 | +8 | +0.4% | 11,900 |
| 2024/12/04 | 2,020 | 2,036 | 2,016 | 2,016 | -15 | -0.7% | 9,700 |
| 2024/12/03 | 2,010 | 2,034 | 2,010 | 2,031 | +23 | +1.1% | 13,300 |
| 2024/12/02 | 2,011 | 2,018 | 2,008 | 2,008 | +4 | +0.2% | 6,400 |
| 2024/11/29 | 2,008 | 2,018 | 2,000 | 2,004 | -10 | -0.5% | 6,800 |
| 2024/11/28 | 1,990 | 2,015 | 1,990 | 2,014 | +25 | +1.3% | 9,000 |
| 2024/11/27 | 2,008 | 2,026 | 1,984 | 1,989 | -17 | -0.8% | 24,400 |
| 2024/11/26 | 2,030 | 2,030 | 1,998 | 2,006 | -24 | -1.2% | 38,600 |
| 2024/11/25 | 2,047 | 2,060 | 2,024 | 2,030 | -7 | -0.3% | 24,700 |
| 2024/11/22 | 2,037 | 2,045 | 2,035 | 2,037 | ±0 | ±0% | 4,400 |
| 2024/11/21 | 2,031 | 2,046 | 2,031 | 2,037 | +2 | +0.1% | 5,000 |
| 2024/11/20 | 2,047 | 2,059 | 2,032 | 2,035 | -11 | -0.5% | 7,500 |
| 2024/11/19 | 2,044 | 2,069 | 2,044 | 2,046 | +5 | +0.2% | 8,700 |
| 2024/11/18 | 2,061 | 2,063 | 2,041 | 2,041 | -7 | -0.3% | 5,500 |
| 2024/11/15 | 2,053 | 2,067 | 2,046 | 2,048 | +3 | +0.1% | 6,800 |
| 2024/11/14 | 2,086 | 2,094 | 2,045 | 2,045 | -40 | -1.9% | 15,100 |
| 2024/11/13 | 2,076 | 2,099 | 2,064 | 2,085 | +8 | +0.4% | 12,700 |
| 2024/11/12 | 2,081 | 2,095 | 2,060 | 2,077 | +23 | +1.1% | 15,400 |
| 2024/11/11 | 2,067 | 2,067 | 2,039 | 2,054 | -13 | -0.6% | 10,700 |
| 2024/11/08 | 2,059 | 2,091 | 2,050 | 2,067 | +9 | +0.4% | 16,200 |
| 2024/11/07 | 2,052 | 2,070 | 2,045 | 2,058 | +11 | +0.5% | 8,600 |
| 2024/11/06 | 2,022 | 2,063 | 2,021 | 2,047 | +22 | +1.1% | 12,700 |
| 2024/11/05 | 2,033 | 2,033 | 2,015 | 2,025 | -14 | -0.7% | 13,400 |
| 2024/11/01 | 2,050 | 2,052 | 2,034 | 2,039 | -21 | -1% | 14,800 |
| 2024/10/31 | 2,050 | 2,074 | 2,047 | 2,060 | +10 | +0.5% | 8,400 |
| 2024/10/30 | 2,082 | 2,086 | 2,050 | 2,050 | -32 | -1.5% | 26,500 |
| 2024/10/29 | 2,090 | 2,093 | 2,067 | 2,082 | -12 | -0.6% | 8,700 |
| 2024/10/28 | 2,091 | 2,094 | 2,050 | 2,094 | +53 | +2.6% | 15,600 |
| 2024/10/25 | 2,085 | 2,086 | 2,032 | 2,041 | -44 | -2.1% | 19,200 |
| 2024/10/24 | 2,062 | 2,092 | 2,051 | 2,085 | +16 | +0.8% | 12,900 |
| 2024/10/23 | 2,086 | 2,086 | 2,063 | 2,069 | -19 | -0.9% | 7,900 |
| 2024/10/22 | 2,103 | 2,109 | 2,078 | 2,088 | -18 | -0.9% | 8,800 |
| 2024/10/21 | 2,118 | 2,130 | 2,093 | 2,106 | -11 | -0.5% | 14,300 |
| 2024/10/18 | 2,135 | 2,138 | 2,112 | 2,117 | -28 | -1.3% | 12,100 |
| 2024/10/17 | 2,172 | 2,172 | 2,134 | 2,145 | -31 | -1.4% | 10,100 |
| 2024/10/16 | 2,100 | 2,183 | 2,067 | 2,176 | +126 | +6.1% | 48,900 |
| 2024/10/15 | 2,087 | 2,090 | 2,042 | 2,050 | -30 | -1.4% | 38,300 |
| 2024/10/11 | 2,081 | 2,095 | 2,080 | 2,080 | -1 | ±0% | 16,800 |
| 2024/10/10 | 2,114 | 2,117 | 2,081 | 2,081 | -39 | -1.8% | 11,900 |
| 2024/10/09 | 2,142 | 2,142 | 2,108 | 2,120 | +3 | +0.1% | 10,000 |
| 2024/10/08 | 2,150 | 2,150 | 2,116 | 2,117 | -42 | -1.9% | 11,000 |
101～
150
件表示中 / 6958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 | 238,900円 | +2.1% | -4.5% | 2.93% | 6.70倍 | 1.00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 |
| ブックオフＧＨ | 145,500円 | +7.5% | +10.2% | 1.72% | 12.16倍 | 1.24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 |
| あみやき | 141,700円 | +9.8% | +10.1% | 2.40% | 15.24倍 | 1.33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 |
| ヨシックスＨＤ | 261,200円 | +5.6% | +3.9% | 1.07% | 14.67倍 | 2.33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 | 290,400円 | +4.0% | +8.0% | 2.41% | 15.18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
