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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,200 | 1,200 | 1,188 | 1,194 | +7 | +0.6% | 10,200 |
| 2017/05/26 | 1,204 | 1,204 | 1,186 | 1,187 | -8 | -0.7% | 13,600 |
| 2017/05/25 | 1,201 | 1,204 | 1,195 | 1,195 | -6 | -0.5% | 13,600 |
| 2017/05/24 | 1,198 | 1,204 | 1,197 | 1,201 | +3 | +0.3% | 9,800 |
| 2017/05/23 | 1,198 | 1,201 | 1,192 | 1,198 | ±0 | ±0% | 10,500 |
| 2017/05/22 | 1,198 | 1,209 | 1,187 | 1,198 | +11 | +0.9% | 20,300 |
| 2017/05/19 | 1,187 | 1,189 | 1,181 | 1,187 | ±0 | ±0% | 7,300 |
| 2017/05/18 | 1,191 | 1,195 | 1,181 | 1,187 | -10 | -0.8% | 21,000 |
| 2017/05/17 | 1,200 | 1,200 | 1,190 | 1,197 | -3 | -0.3% | 12,100 |
| 2017/05/16 | 1,198 | 1,206 | 1,193 | 1,200 | +2 | +0.2% | 14,100 |
| 2017/05/15 | 1,203 | 1,203 | 1,193 | 1,198 | -2 | -0.2% | 13,100 |
| 2017/05/12 | 1,196 | 1,202 | 1,187 | 1,200 | +4 | +0.3% | 24,800 |
| 2017/05/11 | 1,200 | 1,204 | 1,184 | 1,196 | -3 | -0.3% | 22,100 |
| 2017/05/10 | 1,196 | 1,208 | 1,196 | 1,199 | +4 | +0.3% | 18,700 |
| 2017/05/09 | 1,199 | 1,203 | 1,195 | 1,195 | -4 | -0.3% | 22,000 |
| 2017/05/08 | 1,210 | 1,218 | 1,190 | 1,199 | ±0 | ±0% | 39,800 |
| 2017/05/02 | 1,200 | 1,210 | 1,189 | 1,199 | -1 | -0.1% | 31,200 |
| 2017/05/01 | 1,189 | 1,210 | 1,184 | 1,200 | +43 | +3.7% | 66,600 |
| 2017/04/28 | 1,160 | 1,164 | 1,152 | 1,157 | -2 | -0.2% | 17,000 |
| 2017/04/27 | 1,155 | 1,166 | 1,155 | 1,159 | -2 | -0.2% | 17,000 |
| 2017/04/26 | 1,157 | 1,166 | 1,152 | 1,161 | +12 | +1% | 22,900 |
| 2017/04/25 | 1,151 | 1,154 | 1,140 | 1,149 | -1 | -0.1% | 15,800 |
| 2017/04/24 | 1,135 | 1,151 | 1,132 | 1,150 | +28 | +2.5% | 23,100 |
| 2017/04/21 | 1,117 | 1,126 | 1,111 | 1,122 | +8 | +0.7% | 18,100 |
| 2017/04/20 | 1,126 | 1,126 | 1,111 | 1,114 | -9 | -0.8% | 19,600 |
| 2017/04/19 | 1,111 | 1,135 | 1,111 | 1,123 | +12 | +1.1% | 19,200 |
| 2017/04/18 | 1,108 | 1,112 | 1,099 | 1,111 | +15 | +1.4% | 18,000 |
| 2017/04/17 | 1,088 | 1,098 | 1,088 | 1,096 | +8 | +0.7% | 10,500 |
| 2017/04/14 | 1,096 | 1,096 | 1,087 | 1,088 | -8 | -0.7% | 20,200 |
| 2017/04/13 | 1,111 | 1,111 | 1,089 | 1,096 | -20 | -1.8% | 31,600 |
| 2017/04/12 | 1,108 | 1,124 | 1,098 | 1,116 | -52 | -4.5% | 71,300 |
| 2017/04/11 | 1,168 | 1,175 | 1,161 | 1,168 | +1 | +0.1% | 12,000 |
| 2017/04/10 | 1,164 | 1,172 | 1,164 | 1,167 | +13 | +1.1% | 11,900 |
| 2017/04/07 | 1,150 | 1,167 | 1,136 | 1,154 | +20 | +1.8% | 15,300 |
| 2017/04/06 | 1,150 | 1,155 | 1,127 | 1,134 | -21 | -1.8% | 23,900 |
| 2017/04/05 | 1,162 | 1,172 | 1,155 | 1,155 | -7 | -0.6% | 11,900 |
| 2017/04/04 | 1,176 | 1,178 | 1,160 | 1,162 | -14 | -1.2% | 22,600 |
| 2017/04/03 | 1,175 | 1,182 | 1,172 | 1,176 | +1 | +0.1% | 11,700 |
| 2017/03/31 | 1,187 | 1,191 | 1,175 | 1,175 | -12 | -1% | 21,900 |
| 2017/03/30 | 1,194 | 1,196 | 1,186 | 1,187 | -6 | -0.5% | 12,500 |
| 2017/03/29 | 1,198 | 1,202 | 1,185 | 1,193 | -5 | -0.4% | 16,700 |
| 2017/03/28 | 1,200 | 1,200 | 1,190 | 1,198 | +7 | +0.6% | 23,700 |
| 2017/03/27 | 1,204 | 1,204 | 1,186 | 1,191 | -2 | -0.2% | 15,600 |
| 2017/03/24 | 1,190 | 1,202 | 1,185 | 1,193 | +6 | +0.5% | 13,400 |
| 2017/03/23 | 1,190 | 1,193 | 1,185 | 1,187 | -3 | -0.3% | 15,400 |
| 2017/03/22 | 1,199 | 1,200 | 1,190 | 1,190 | -18 | -1.5% | 20,400 |
| 2017/03/21 | 1,208 | 1,210 | 1,200 | 1,208 | ±0 | ±0% | 18,200 |
| 2017/03/17 | 1,207 | 1,208 | 1,195 | 1,208 | +4 | +0.3% | 14,600 |
| 2017/03/16 | 1,201 | 1,207 | 1,191 | 1,204 | -4 | -0.3% | 30,200 |
| 2017/03/15 | 1,212 | 1,216 | 1,200 | 1,208 | +1 | +0.1% | 11,900 |
1951～
2000
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
