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 |
---|---|---|---|---|---|---|---|
2019/05/23 | 1,420 | 1,424 | 1,410 | 1,415 | -4 | -0.3% | 10,700 |
2019/05/22 | 1,443 | 1,443 | 1,415 | 1,419 | -14 | -1% | 11,700 |
2019/05/21 | 1,418 | 1,435 | 1,414 | 1,433 | +13 | +0.9% | 9,000 |
2019/05/20 | 1,425 | 1,428 | 1,408 | 1,420 | ±0 | ±0% | 14,500 |
2019/05/17 | 1,403 | 1,439 | 1,395 | 1,420 | +18 | +1.3% | 19,700 |
2019/05/16 | 1,425 | 1,425 | 1,384 | 1,402 | -13 | -0.9% | 15,300 |
2019/05/15 | 1,445 | 1,445 | 1,397 | 1,415 | +52 | +3.8% | 27,200 |
2019/05/14 | 1,358 | 1,371 | 1,336 | 1,363 | -2 | -0.1% | 23,700 |
2019/05/13 | 1,410 | 1,410 | 1,362 | 1,365 | -45 | -3.2% | 17,000 |
2019/05/10 | 1,369 | 1,420 | 1,369 | 1,410 | +37 | +2.7% | 20,200 |
2019/05/09 | 1,419 | 1,419 | 1,358 | 1,373 | -47 | -3.3% | 49,000 |
2019/05/08 | 1,450 | 1,450 | 1,408 | 1,420 | -29 | -2% | 27,800 |
2019/05/07 | 1,486 | 1,486 | 1,446 | 1,449 | -24 | -1.6% | 20,000 |
2019/04/26 | 1,469 | 1,480 | 1,432 | 1,473 | +1 | +0.1% | 22,400 |
2019/04/25 | 1,486 | 1,490 | 1,455 | 1,472 | -8 | -0.5% | 32,400 |
2019/04/24 | 1,503 | 1,503 | 1,475 | 1,480 | -20 | -1.3% | 31,100 |
2019/04/23 | 1,501 | 1,516 | 1,497 | 1,500 | -12 | -0.8% | 7,000 |
2019/04/22 | 1,503 | 1,514 | 1,491 | 1,512 | +12 | +0.8% | 9,700 |
2019/04/19 | 1,507 | 1,514 | 1,497 | 1,500 | -4 | -0.3% | 14,700 |
2019/04/18 | 1,523 | 1,523 | 1,499 | 1,504 | -28 | -1.8% | 11,700 |
2019/04/17 | 1,550 | 1,550 | 1,514 | 1,532 | -18 | -1.2% | 15,600 |
2019/04/16 | 1,551 | 1,592 | 1,542 | 1,550 | -1 | -0.1% | 30,500 |
2019/04/15 | 1,506 | 1,551 | 1,506 | 1,551 | +49 | +3.3% | 32,100 |
2019/04/12 | 1,520 | 1,524 | 1,498 | 1,502 | -16 | -1.1% | 17,200 |
2019/04/11 | 1,521 | 1,533 | 1,496 | 1,518 | -11 | -0.7% | 29,300 |
2019/04/10 | 1,523 | 1,533 | 1,477 | 1,529 | +29 | +1.9% | 49,300 |
2019/04/09 | 1,500 | 1,502 | 1,482 | 1,500 | +5 | +0.3% | 34,300 |
2019/04/08 | 1,522 | 1,525 | 1,487 | 1,495 | -17 | -1.1% | 33,300 |
2019/04/05 | 1,523 | 1,533 | 1,503 | 1,512 | -10 | -0.7% | 17,300 |
2019/04/04 | 1,538 | 1,549 | 1,520 | 1,522 | -14 | -0.9% | 11,600 |
2019/04/03 | 1,539 | 1,546 | 1,527 | 1,536 | -16 | -1% | 13,000 |
2019/04/02 | 1,543 | 1,555 | 1,512 | 1,552 | +11 | +0.7% | 25,200 |
2019/04/01 | 1,552 | 1,552 | 1,533 | 1,541 | -11 | -0.7% | 21,200 |
2019/03/29 | 1,545 | 1,558 | 1,536 | 1,552 | +12 | +0.8% | 12,000 |
2019/03/28 | 1,597 | 1,597 | 1,539 | 1,540 | -49 | -3.1% | 24,800 |
2019/03/27 | 1,604 | 1,609 | 1,581 | 1,589 | -2 | -0.1% | 15,200 |
2019/03/26 | 1,559 | 1,591 | 1,538 | 1,591 | +65 | +4.3% | 33,100 |
2019/03/25 | 1,556 | 1,556 | 1,517 | 1,526 | -33 | -2.1% | 16,300 |
2019/03/22 | 1,550 | 1,561 | 1,535 | 1,559 | +9 | +0.6% | 12,400 |
2019/03/20 | 1,498 | 1,550 | 1,488 | 1,550 | +46 | +3.1% | 26,600 |
2019/03/19 | 1,520 | 1,520 | 1,495 | 1,504 | -20 | -1.3% | 19,100 |
2019/03/18 | 1,530 | 1,530 | 1,503 | 1,524 | -2 | -0.1% | 15,800 |
2019/03/15 | 1,475 | 1,537 | 1,475 | 1,526 | +51 | +3.5% | 41,300 |
2019/03/14 | 1,486 | 1,486 | 1,462 | 1,475 | +8 | +0.5% | 20,800 |
2019/03/13 | 1,500 | 1,504 | 1,463 | 1,467 | -45 | -3% | 16,300 |
2019/03/12 | 1,483 | 1,516 | 1,483 | 1,512 | +37 | +2.5% | 26,100 |
2019/03/11 | 1,488 | 1,496 | 1,470 | 1,475 | -19 | -1.3% | 25,300 |
2019/03/08 | 1,562 | 1,564 | 1,492 | 1,494 | -96 | -6% | 56,400 |
2019/03/07 | 1,600 | 1,610 | 1,578 | 1,590 | -19 | -1.2% | 17,300 |
2019/03/06 | 1,590 | 1,620 | 1,581 | 1,609 | +16 | +1% | 20,800 |
1501~
1550
件表示中 / 6993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 | 254,300円 | +2.1% | -4.5% | 2.75% | 7.14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 | 146,600円 | +9.8% | +10.1% | 2.32% | 15.77倍 | 1.37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 | 79,500円 | -1.0% | - | 4.78% | 21.37倍 | 1.83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 |
ブックオフGH | 141,800円 | +7.5% | +10.2% | 1.76% | 11.85倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム