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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,701 | 1,739 | 1,695 | 1,729 | +55 | +3.3% | 20,600 |
| 2018/08/13 | 1,726 | 1,726 | 1,670 | 1,674 | -27 | -1.6% | 23,900 |
| 2018/08/10 | 1,683 | 1,710 | 1,677 | 1,701 | +18 | +1.1% | 20,000 |
| 2018/08/09 | 1,692 | 1,693 | 1,670 | 1,683 | -1 | -0.1% | 10,200 |
| 2018/08/08 | 1,693 | 1,716 | 1,675 | 1,684 | -9 | -0.5% | 22,400 |
| 2018/08/07 | 1,700 | 1,700 | 1,669 | 1,693 | -5 | -0.3% | 17,800 |
| 2018/08/06 | 1,688 | 1,719 | 1,688 | 1,698 | +11 | +0.7% | 13,700 |
| 2018/08/03 | 1,713 | 1,728 | 1,679 | 1,687 | -35 | -2% | 27,200 |
| 2018/08/02 | 1,736 | 1,770 | 1,718 | 1,722 | -15 | -0.9% | 16,000 |
| 2018/08/01 | 1,775 | 1,778 | 1,730 | 1,737 | -22 | -1.3% | 26,400 |
| 2018/07/31 | 1,781 | 1,793 | 1,758 | 1,759 | -50 | -2.8% | 33,800 |
| 2018/07/30 | 1,819 | 1,819 | 1,800 | 1,809 | -16 | -0.9% | 17,400 |
| 2018/07/27 | 1,816 | 1,837 | 1,801 | 1,825 | +17 | +0.9% | 21,700 |
| 2018/07/26 | 1,784 | 1,821 | 1,773 | 1,808 | +34 | +1.9% | 25,200 |
| 2018/07/25 | 1,764 | 1,780 | 1,750 | 1,774 | +10 | +0.6% | 12,400 |
| 2018/07/24 | 1,739 | 1,770 | 1,739 | 1,764 | +45 | +2.6% | 21,500 |
| 2018/07/23 | 1,718 | 1,743 | 1,715 | 1,719 | -6 | -0.3% | 16,300 |
| 2018/07/20 | 1,767 | 1,776 | 1,720 | 1,725 | -58 | -3.3% | 29,100 |
| 2018/07/19 | 1,815 | 1,825 | 1,771 | 1,783 | -12 | -0.7% | 29,300 |
| 2018/07/18 | 1,813 | 1,838 | 1,783 | 1,795 | -18 | -1% | 31,600 |
| 2018/07/17 | 1,769 | 1,829 | 1,768 | 1,813 | +61 | +3.5% | 33,000 |
| 2018/07/13 | 1,784 | 1,789 | 1,736 | 1,752 | -2 | -0.1% | 24,000 |
| 2018/07/12 | 1,833 | 1,833 | 1,754 | 1,754 | -61 | -3.4% | 44,100 |
| 2018/07/11 | 1,860 | 1,905 | 1,801 | 1,815 | +97 | +5.6% | 143,900 |
| 2018/07/10 | 1,686 | 1,749 | 1,664 | 1,718 | +40 | +2.4% | 75,600 |
| 2018/07/09 | 1,654 | 1,690 | 1,640 | 1,678 | +28 | +1.7% | 43,900 |
| 2018/07/06 | 1,597 | 1,654 | 1,597 | 1,650 | +63 | +4% | 54,000 |
| 2018/07/05 | 1,575 | 1,600 | 1,569 | 1,587 | -5 | -0.3% | 24,000 |
| 2018/07/04 | 1,561 | 1,592 | 1,556 | 1,592 | +18 | +1.1% | 22,600 |
| 2018/07/03 | 1,622 | 1,636 | 1,550 | 1,574 | -47 | -2.9% | 60,500 |
| 2018/07/02 | 1,687 | 1,691 | 1,616 | 1,621 | -65 | -3.9% | 35,100 |
| 2018/06/29 | 1,699 | 1,702 | 1,664 | 1,686 | -6 | -0.4% | 20,000 |
| 2018/06/28 | 1,700 | 1,703 | 1,664 | 1,692 | -7 | -0.4% | 45,300 |
| 2018/06/27 | 1,720 | 1,720 | 1,678 | 1,699 | +19 | +1.1% | 15,900 |
| 2018/06/26 | 1,645 | 1,692 | 1,620 | 1,680 | +11 | +0.7% | 25,600 |
| 2018/06/25 | 1,735 | 1,745 | 1,663 | 1,669 | -83 | -4.7% | 41,200 |
| 2018/06/22 | 1,755 | 1,758 | 1,732 | 1,752 | -4 | -0.2% | 13,600 |
| 2018/06/21 | 1,774 | 1,775 | 1,751 | 1,756 | -3 | -0.2% | 10,600 |
| 2018/06/20 | 1,728 | 1,761 | 1,700 | 1,759 | +26 | +1.5% | 19,400 |
| 2018/06/19 | 1,768 | 1,775 | 1,723 | 1,733 | -35 | -2% | 22,400 |
| 2018/06/18 | 1,830 | 1,830 | 1,754 | 1,768 | -25 | -1.4% | 26,400 |
| 2018/06/15 | 1,824 | 1,832 | 1,784 | 1,793 | -15 | -0.8% | 22,500 |
| 2018/06/14 | 1,780 | 1,825 | 1,743 | 1,808 | +35 | +2% | 55,100 |
| 2018/06/13 | 1,740 | 1,777 | 1,735 | 1,773 | +33 | +1.9% | 33,000 |
| 2018/06/12 | 1,720 | 1,745 | 1,700 | 1,740 | +14 | +0.8% | 30,400 |
| 2018/06/11 | 1,688 | 1,740 | 1,688 | 1,726 | +36 | +2.1% | 39,100 |
| 2018/06/08 | 1,684 | 1,712 | 1,684 | 1,690 | -8 | -0.5% | 21,300 |
| 2018/06/07 | 1,677 | 1,698 | 1,676 | 1,698 | +10 | +0.6% | 33,500 |
| 2018/06/06 | 1,682 | 1,696 | 1,677 | 1,688 | -9 | -0.5% | 28,500 |
| 2018/06/05 | 1,694 | 1,699 | 1,670 | 1,697 | -7 | -0.4% | 36,300 |
1651～
1700
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
