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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 2018/02/26 | 1,259 | 1,259 | 1,235 | 1,241 | -49 | -3.8% | 71,800 |
| 2018/02/23 | 1,296 | 1,305 | 1,286 | 1,290 | -11 | -0.8% | 36,700 |
| 2018/02/22 | 1,296 | 1,326 | 1,296 | 1,301 | -3 | -0.2% | 51,400 |
| 2018/02/21 | 1,300 | 1,308 | 1,291 | 1,304 | +2 | +0.2% | 22,400 |
| 2018/02/20 | 1,287 | 1,304 | 1,285 | 1,302 | +16 | +1.2% | 29,900 |
| 2018/02/19 | 1,256 | 1,286 | 1,251 | 1,286 | +38 | +3% | 40,900 |
| 2018/02/16 | 1,225 | 1,256 | 1,225 | 1,248 | +23 | +1.9% | 35,100 |
| 2018/02/15 | 1,207 | 1,238 | 1,207 | 1,225 | +20 | +1.7% | 34,100 |
| 2018/02/14 | 1,218 | 1,225 | 1,201 | 1,205 | -6 | -0.5% | 49,900 |
| 2018/02/13 | 1,241 | 1,243 | 1,209 | 1,211 | -16 | -1.3% | 30,500 |
| 2018/02/09 | 1,225 | 1,232 | 1,221 | 1,227 | -28 | -2.2% | 37,300 |
| 2018/02/08 | 1,250 | 1,264 | 1,250 | 1,255 | +4 | +0.3% | 18,700 |
| 2018/02/07 | 1,251 | 1,289 | 1,251 | 1,251 | +21 | +1.7% | 34,900 |
| 2018/02/06 | 1,240 | 1,248 | 1,223 | 1,230 | -56 | -4.4% | 74,900 |
| 2018/02/05 | 1,285 | 1,291 | 1,277 | 1,286 | -5 | -0.4% | 21,400 |
| 2018/02/02 | 1,289 | 1,295 | 1,286 | 1,291 | +2 | +0.2% | 11,100 |
| 2018/02/01 | 1,275 | 1,293 | 1,275 | 1,289 | +12 | +0.9% | 22,500 |
| 2018/01/31 | 1,280 | 1,296 | 1,276 | 1,277 | -2 | -0.2% | 20,400 |
| 2018/01/30 | 1,298 | 1,300 | 1,276 | 1,279 | -19 | -1.5% | 20,600 |
| 2018/01/29 | 1,304 | 1,304 | 1,297 | 1,298 | +1 | +0.1% | 13,400 |
1801～
1850
件表示中 / 7023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 | 278,400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 |
| カネ美食品 | 335,500円 | -3.4% | +0.1% | 1.13% | 18.15倍 | 1.09倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの持分会社 |
| あみやき | 156,700円 | +9.8% | +10.1% | 2.17% | 16.86倍 | 1.47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 | 106,000円 | +1.1% | +7.5% | 3.58% | 14.46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 |
| ＤＤグループ | 168,500円 | +7.7% | +10.6% | 0.00% | 13.10倍 | 5.08倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
市場注目の銘柄
チャート関連のコラム
