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 |
---|---|---|---|---|---|---|---|
2018/05/11 | 1,851 | 1,915 | 1,837 | 1,901 | +54 | +2.9% | 63,300 |
2018/05/10 | 1,800 | 1,850 | 1,788 | 1,847 | +28 | +1.5% | 41,300 |
2018/05/09 | 1,806 | 1,840 | 1,801 | 1,819 | -5 | -0.3% | 41,000 |
2018/05/08 | 1,834 | 1,871 | 1,814 | 1,824 | -13 | -0.7% | 50,600 |
2018/05/07 | 1,849 | 1,850 | 1,802 | 1,837 | -3 | -0.2% | 30,700 |
2018/05/02 | 1,807 | 1,842 | 1,792 | 1,840 | +33 | +1.8% | 45,700 |
2018/05/01 | 1,843 | 1,843 | 1,783 | 1,807 | -53 | -2.8% | 70,900 |
2018/04/27 | 1,870 | 1,881 | 1,782 | 1,860 | -12 | -0.6% | 97,300 |
2018/04/26 | 1,850 | 1,912 | 1,826 | 1,872 | +48 | +2.6% | 129,900 |
2018/04/25 | 1,762 | 1,833 | 1,762 | 1,824 | +29 | +1.6% | 78,700 |
2018/04/24 | 1,853 | 1,854 | 1,774 | 1,795 | -31 | -1.7% | 45,200 |
2018/04/23 | 1,811 | 1,887 | 1,790 | 1,826 | +15 | +0.8% | 126,600 |
2018/04/20 | 1,790 | 1,811 | 1,715 | 1,811 | +90 | +5.2% | 87,000 |
2018/04/19 | 1,849 | 1,850 | 1,710 | 1,721 | -146 | -7.8% | 169,700 |
2018/04/18 | 1,714 | 1,907 | 1,714 | 1,867 | +167 | +9.8% | 268,000 |
2018/04/17 | 1,588 | 1,753 | 1,586 | 1,700 | +110 | +6.9% | 231,600 |
2018/04/16 | 1,545 | 1,595 | 1,532 | 1,590 | +63 | +4.1% | 93,000 |
2018/04/13 | 1,508 | 1,563 | 1,492 | 1,527 | +42 | +2.8% | 176,600 |
2018/04/12 | 1,538 | 1,550 | 1,465 | 1,485 | -24 | -1.6% | 168,700 |
2018/04/11 | 1,458 | 1,515 | 1,390 | 1,509 | +231 | +18.1% | 436,700 |
2018/04/10 | 1,281 | 1,289 | 1,270 | 1,278 | -2 | -0.2% | 25,000 |
2018/04/09 | 1,300 | 1,300 | 1,271 | 1,280 | -19 | -1.5% | 20,500 |
2018/04/06 | 1,298 | 1,326 | 1,258 | 1,299 | +70 | +5.7% | 123,100 |
2018/04/05 | 1,235 | 1,246 | 1,227 | 1,229 | -11 | -0.9% | 7,400 |
2018/04/04 | 1,224 | 1,243 | 1,224 | 1,240 | +20 | +1.6% | 16,400 |
2018/04/03 | 1,237 | 1,240 | 1,217 | 1,220 | -25 | -2% | 19,200 |
2018/04/02 | 1,234 | 1,248 | 1,229 | 1,245 | +11 | +0.9% | 12,700 |
2018/03/30 | 1,236 | 1,236 | 1,225 | 1,234 | -2 | -0.2% | 5,200 |
2018/03/29 | 1,230 | 1,240 | 1,217 | 1,236 | +1 | +0.1% | 10,300 |
2018/03/28 | 1,203 | 1,237 | 1,203 | 1,235 | +17 | +1.4% | 12,300 |
2018/03/27 | 1,195 | 1,218 | 1,195 | 1,218 | +21 | +1.8% | 13,600 |
2018/03/26 | 1,202 | 1,206 | 1,187 | 1,197 | -6 | -0.5% | 19,600 |
2018/03/23 | 1,220 | 1,234 | 1,202 | 1,203 | -55 | -4.4% | 24,100 |
2018/03/22 | 1,239 | 1,260 | 1,239 | 1,258 | +13 | +1% | 15,300 |
2018/03/20 | 1,231 | 1,245 | 1,226 | 1,245 | -3 | -0.2% | 7,000 |
2018/03/19 | 1,253 | 1,255 | 1,236 | 1,248 | -6 | -0.5% | 8,800 |
2018/03/16 | 1,246 | 1,257 | 1,235 | 1,254 | +8 | +0.6% | 15,700 |
2018/03/15 | 1,248 | 1,250 | 1,228 | 1,246 | -2 | -0.2% | 20,100 |
2018/03/14 | 1,227 | 1,250 | 1,220 | 1,248 | +19 | +1.5% | 21,700 |
2018/03/13 | 1,236 | 1,236 | 1,225 | 1,229 | -7 | -0.6% | 7,200 |
2018/03/12 | 1,236 | 1,243 | 1,227 | 1,236 | +6 | +0.5% | 25,100 |
2018/03/09 | 1,237 | 1,237 | 1,209 | 1,230 | +8 | +0.7% | 26,200 |
2018/03/08 | 1,236 | 1,236 | 1,215 | 1,222 | -12 | -1% | 11,600 |
2018/03/07 | 1,219 | 1,237 | 1,216 | 1,234 | +6 | +0.5% | 14,300 |
2018/03/06 | 1,214 | 1,236 | 1,213 | 1,228 | +21 | +1.7% | 26,100 |
2018/03/05 | 1,201 | 1,222 | 1,200 | 1,207 | -3 | -0.2% | 19,200 |
2018/03/02 | 1,205 | 1,216 | 1,157 | 1,210 | -4 | -0.3% | 52,800 |
2018/03/01 | 1,229 | 1,229 | 1,211 | 1,214 | -15 | -1.2% | 18,500 |
2018/02/28 | 1,228 | 1,237 | 1,220 | 1,229 | +3 | +0.2% | 31,300 |
2018/02/27 | 1,242 | 1,243 | 1,223 | 1,226 | -15 | -1.2% | 18,000 |
1751~
1800
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