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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,165 | 1,166 | 1,154 | 1,162 | -8 | -0.7% | 15,000 |
| 2017/09/26 | 1,153 | 1,170 | 1,148 | 1,170 | +23 | +2% | 33,700 |
| 2017/09/25 | 1,150 | 1,157 | 1,143 | 1,147 | +4 | +0.3% | 20,600 |
| 2017/09/22 | 1,151 | 1,152 | 1,134 | 1,143 | -10 | -0.9% | 28,300 |
| 2017/09/21 | 1,140 | 1,154 | 1,135 | 1,153 | +12 | +1.1% | 23,900 |
| 2017/09/20 | 1,155 | 1,156 | 1,135 | 1,141 | -16 | -1.4% | 21,100 |
| 2017/09/19 | 1,144 | 1,160 | 1,142 | 1,157 | +13 | +1.1% | 39,800 |
| 2017/09/15 | 1,130 | 1,147 | 1,127 | 1,144 | +9 | +0.8% | 33,900 |
| 2017/09/14 | 1,131 | 1,139 | 1,127 | 1,135 | -4 | -0.4% | 20,700 |
| 2017/09/13 | 1,131 | 1,142 | 1,131 | 1,139 | +5 | +0.4% | 31,300 |
| 2017/09/12 | 1,140 | 1,144 | 1,133 | 1,134 | -5 | -0.4% | 18,100 |
| 2017/09/11 | 1,133 | 1,142 | 1,125 | 1,139 | +9 | +0.8% | 41,200 |
| 2017/09/08 | 1,122 | 1,133 | 1,112 | 1,130 | +4 | +0.4% | 42,000 |
| 2017/09/07 | 1,118 | 1,128 | 1,117 | 1,126 | +8 | +0.7% | 22,300 |
| 2017/09/06 | 1,111 | 1,120 | 1,106 | 1,118 | +4 | +0.4% | 26,400 |
| 2017/09/05 | 1,127 | 1,129 | 1,111 | 1,114 | -19 | -1.7% | 25,400 |
| 2017/09/04 | 1,122 | 1,134 | 1,107 | 1,133 | +14 | +1.3% | 63,500 |
| 2017/09/01 | 1,104 | 1,125 | 1,103 | 1,119 | +17 | +1.5% | 83,500 |
| 2017/08/31 | 1,100 | 1,106 | 1,099 | 1,102 | +4 | +0.4% | 20,600 |
| 2017/08/30 | 1,101 | 1,102 | 1,091 | 1,098 | +6 | +0.5% | 51,200 |
| 2017/08/29 | 1,106 | 1,107 | 1,088 | 1,092 | -14 | -1.3% | 108,700 |
| 2017/08/28 | 1,115 | 1,115 | 1,106 | 1,106 | ±0 | ±0% | 87,800 |
| 2017/08/25 | 1,109 | 1,112 | 1,103 | 1,106 | +2 | +0.2% | 33,700 |
| 2017/08/24 | 1,108 | 1,122 | 1,104 | 1,104 | +1 | +0.1% | 30,600 |
| 2017/08/23 | 1,113 | 1,117 | 1,102 | 1,103 | -3 | -0.3% | 33,600 |
| 2017/08/22 | 1,111 | 1,120 | 1,104 | 1,106 | -4 | -0.4% | 56,000 |
| 2017/08/21 | 1,115 | 1,118 | 1,108 | 1,110 | -2 | -0.2% | 33,000 |
| 2017/08/18 | 1,122 | 1,122 | 1,109 | 1,112 | -15 | -1.3% | 54,200 |
| 2017/08/17 | 1,135 | 1,135 | 1,123 | 1,127 | -6 | -0.5% | 43,900 |
| 2017/08/16 | 1,127 | 1,136 | 1,123 | 1,133 | +13 | +1.2% | 23,600 |
| 2017/08/15 | 1,125 | 1,133 | 1,116 | 1,120 | +3 | +0.3% | 46,200 |
| 2017/08/14 | 1,125 | 1,125 | 1,110 | 1,117 | -11 | -1% | 45,400 |
| 2017/08/10 | 1,140 | 1,146 | 1,125 | 1,128 | -14 | -1.2% | 46,500 |
| 2017/08/09 | 1,150 | 1,151 | 1,130 | 1,142 | -9 | -0.8% | 39,200 |
| 2017/08/08 | 1,148 | 1,155 | 1,140 | 1,151 | +9 | +0.8% | 36,200 |
| 2017/08/07 | 1,136 | 1,146 | 1,135 | 1,142 | +8 | +0.7% | 25,700 |
| 2017/08/04 | 1,130 | 1,139 | 1,129 | 1,134 | +8 | +0.7% | 38,500 |
| 2017/08/03 | 1,125 | 1,130 | 1,118 | 1,126 | +4 | +0.4% | 34,000 |
| 2017/08/02 | 1,130 | 1,134 | 1,121 | 1,122 | -6 | -0.5% | 41,000 |
| 2017/08/01 | 1,121 | 1,128 | 1,116 | 1,128 | +13 | +1.2% | 47,000 |
| 2017/07/31 | 1,119 | 1,122 | 1,112 | 1,115 | ±0 | ±0% | 33,100 |
| 2017/07/28 | 1,124 | 1,126 | 1,110 | 1,115 | -9 | -0.8% | 74,900 |
| 2017/07/27 | 1,132 | 1,139 | 1,123 | 1,124 | -8 | -0.7% | 61,400 |
| 2017/07/26 | 1,142 | 1,142 | 1,128 | 1,132 | -6 | -0.5% | 48,500 |
| 2017/07/25 | 1,145 | 1,145 | 1,134 | 1,138 | -2 | -0.2% | 31,100 |
| 2017/07/24 | 1,141 | 1,154 | 1,138 | 1,140 | +4 | +0.4% | 49,700 |
| 2017/07/21 | 1,143 | 1,143 | 1,133 | 1,136 | -7 | -0.6% | 33,900 |
| 2017/07/20 | 1,133 | 1,148 | 1,127 | 1,143 | +12 | +1.1% | 35,800 |
| 2017/07/19 | 1,134 | 1,142 | 1,120 | 1,131 | -3 | -0.3% | 47,600 |
| 2017/07/18 | 1,151 | 1,153 | 1,133 | 1,134 | -16 | -1.4% | 65,400 |
1901～
1950
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 | 255,100円 | +2.1% | -4.5% | 2.74% | 7.16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 | 147,500円 | +9.8% | +10.1% | 2.31% | 15.87倍 | 1.38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 | 80,400円 | -1.0% | - | 4.73% | 21.61倍 | 1.85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 | 148,000円 | +7.5% | +10.2% | 1.69% | 12.37倍 | 1.25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
