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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,250 | 1,255 | 1,244 | 1,244 | -11 | -0.9% | 22,000 |
| 2017/11/09 | 1,254 | 1,269 | 1,248 | 1,255 | +1 | +0.1% | 44,800 |
| 2017/11/08 | 1,256 | 1,267 | 1,240 | 1,254 | -3 | -0.2% | 47,100 |
| 2017/11/07 | 1,229 | 1,257 | 1,219 | 1,257 | +28 | +2.3% | 34,900 |
| 2017/11/06 | 1,258 | 1,261 | 1,229 | 1,229 | -29 | -2.3% | 32,800 |
| 2017/11/02 | 1,276 | 1,281 | 1,258 | 1,258 | -24 | -1.9% | 24,400 |
| 2017/11/01 | 1,272 | 1,285 | 1,266 | 1,282 | +10 | +0.8% | 17,300 |
| 2017/10/31 | 1,261 | 1,274 | 1,257 | 1,272 | +11 | +0.9% | 22,200 |
| 2017/10/30 | 1,272 | 1,273 | 1,255 | 1,261 | -11 | -0.9% | 27,400 |
| 2017/10/27 | 1,274 | 1,278 | 1,270 | 1,272 | -2 | -0.2% | 29,200 |
| 2017/10/26 | 1,270 | 1,276 | 1,268 | 1,274 | -1 | -0.1% | 26,200 |
| 2017/10/25 | 1,277 | 1,289 | 1,271 | 1,275 | -7 | -0.5% | 45,400 |
| 2017/10/24 | 1,270 | 1,284 | 1,265 | 1,282 | +11 | +0.9% | 30,500 |
| 2017/10/23 | 1,255 | 1,274 | 1,255 | 1,271 | +19 | +1.5% | 50,700 |
| 2017/10/20 | 1,248 | 1,267 | 1,241 | 1,252 | -1 | -0.1% | 50,300 |
| 2017/10/19 | 1,273 | 1,276 | 1,252 | 1,253 | -24 | -1.9% | 53,800 |
| 2017/10/18 | 1,276 | 1,287 | 1,273 | 1,277 | +1 | +0.1% | 47,900 |
| 2017/10/17 | 1,285 | 1,285 | 1,260 | 1,276 | -9 | -0.7% | 55,700 |
| 2017/10/16 | 1,262 | 1,292 | 1,262 | 1,285 | +29 | +2.3% | 123,400 |
| 2017/10/13 | 1,250 | 1,258 | 1,236 | 1,256 | +16 | +1.3% | 122,100 |
| 2017/10/12 | 1,170 | 1,249 | 1,170 | 1,240 | +72 | +6.2% | 235,900 |
| 2017/10/11 | 1,159 | 1,168 | 1,146 | 1,168 | +57 | +5.1% | 119,300 |
| 2017/10/10 | 1,113 | 1,116 | 1,111 | 1,111 | -1 | -0.1% | 45,400 |
| 2017/10/06 | 1,120 | 1,120 | 1,112 | 1,112 | +1 | +0.1% | 19,300 |
| 2017/10/05 | 1,139 | 1,139 | 1,110 | 1,111 | -26 | -2.3% | 80,500 |
| 2017/10/04 | 1,154 | 1,156 | 1,133 | 1,137 | -17 | -1.5% | 25,600 |
| 2017/10/03 | 1,158 | 1,162 | 1,151 | 1,154 | -4 | -0.3% | 10,900 |
| 2017/10/02 | 1,157 | 1,163 | 1,153 | 1,158 | +1 | +0.1% | 9,700 |
| 2017/09/29 | 1,165 | 1,166 | 1,156 | 1,157 | -2 | -0.2% | 17,600 |
| 2017/09/28 | 1,162 | 1,162 | 1,150 | 1,159 | -3 | -0.3% | 23,700 |
| 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 |
1901～
1950
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 | 278,200円 | +2.1% | -4.5% | 2.52% | 7.81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 | 335,000円 | -3.4% | +0.1% | 1.13% | 18.12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 | 158,000円 | +9.8% | +10.1% | 2.15% | 17.00倍 | 1.48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 | 105,900円 | +1.1% | +7.5% | 3.59% | 14.45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 | 169,500円 | +7.7% | +10.6% | 0.00% | 13.18倍 | 5.11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
