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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,151 | 1,153 | 1,133 | 1,134 | -16 | -1.4% | 65,400 |
| 2017/07/14 | 1,155 | 1,163 | 1,148 | 1,150 | -5 | -0.4% | 45,100 |
| 2017/07/13 | 1,187 | 1,187 | 1,152 | 1,155 | -23 | -2% | 48,600 |
| 2017/07/12 | 1,186 | 1,192 | 1,173 | 1,178 | -29 | -2.4% | 86,700 |
| 2017/07/11 | 1,223 | 1,223 | 1,205 | 1,207 | -4 | -0.3% | 25,900 |
| 2017/07/10 | 1,207 | 1,219 | 1,207 | 1,211 | +6 | +0.5% | 13,600 |
| 2017/07/07 | 1,211 | 1,214 | 1,205 | 1,205 | -7 | -0.6% | 27,100 |
| 2017/07/06 | 1,212 | 1,219 | 1,211 | 1,212 | -2 | -0.2% | 21,800 |
| 2017/07/05 | 1,219 | 1,219 | 1,206 | 1,214 | +1 | +0.1% | 10,700 |
| 2017/07/04 | 1,216 | 1,225 | 1,212 | 1,213 | +1 | +0.1% | 15,000 |
| 2017/07/03 | 1,216 | 1,226 | 1,209 | 1,212 | -2 | -0.2% | 16,900 |
| 2017/06/30 | 1,208 | 1,226 | 1,206 | 1,214 | +3 | +0.2% | 18,000 |
| 2017/06/29 | 1,205 | 1,216 | 1,205 | 1,211 | +8 | +0.7% | 20,100 |
| 2017/06/28 | 1,223 | 1,223 | 1,202 | 1,203 | -15 | -1.2% | 23,900 |
| 2017/06/27 | 1,226 | 1,226 | 1,212 | 1,218 | +6 | +0.5% | 18,500 |
| 2017/06/26 | 1,218 | 1,228 | 1,211 | 1,212 | -6 | -0.5% | 15,400 |
| 2017/06/23 | 1,239 | 1,240 | 1,215 | 1,218 | -21 | -1.7% | 24,600 |
| 2017/06/22 | 1,238 | 1,254 | 1,235 | 1,239 | +3 | +0.2% | 31,800 |
| 2017/06/21 | 1,219 | 1,236 | 1,216 | 1,236 | +20 | +1.6% | 44,100 |
| 2017/06/20 | 1,217 | 1,220 | 1,205 | 1,216 | +1 | +0.1% | 23,400 |
| 2017/06/19 | 1,209 | 1,217 | 1,208 | 1,215 | +12 | +1% | 26,100 |
| 2017/06/16 | 1,198 | 1,204 | 1,198 | 1,203 | +6 | +0.5% | 6,900 |
| 2017/06/15 | 1,197 | 1,206 | 1,196 | 1,197 | ±0 | ±0% | 7,600 |
| 2017/06/14 | 1,206 | 1,215 | 1,189 | 1,197 | -5 | -0.4% | 25,900 |
| 2017/06/13 | 1,196 | 1,205 | 1,196 | 1,202 | +6 | +0.5% | 16,700 |
| 2017/06/12 | 1,193 | 1,197 | 1,190 | 1,196 | +3 | +0.3% | 8,900 |
| 2017/06/09 | 1,199 | 1,207 | 1,190 | 1,193 | -6 | -0.5% | 23,200 |
| 2017/06/08 | 1,205 | 1,208 | 1,198 | 1,199 | -3 | -0.2% | 12,300 |
| 2017/06/07 | 1,200 | 1,207 | 1,199 | 1,202 | +5 | +0.4% | 12,800 |
| 2017/06/06 | 1,207 | 1,212 | 1,196 | 1,197 | -16 | -1.3% | 19,800 |
| 2017/06/05 | 1,202 | 1,219 | 1,198 | 1,213 | +11 | +0.9% | 48,800 |
| 2017/06/02 | 1,200 | 1,207 | 1,194 | 1,202 | +2 | +0.2% | 24,300 |
| 2017/06/01 | 1,198 | 1,203 | 1,191 | 1,200 | +9 | +0.8% | 21,200 |
| 2017/05/31 | 1,200 | 1,200 | 1,189 | 1,191 | -7 | -0.6% | 14,900 |
| 2017/05/30 | 1,200 | 1,202 | 1,192 | 1,198 | +4 | +0.3% | 10,300 |
| 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 |
1951～
2000
件表示中 / 6994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 | 255,400円 | +2.1% | -4.5% | 2.74% | 7.17倍 | 1.07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 | 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 |
| ＭｒＭａｘＨＤ | 76,000円 | +4.7% | +8.4% | 3.29% | 9.38倍 | 0.70倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| バロック | 80,500円 | -1.0% | - | 4.72% | 21.64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 |
| アルビス | 297,500円 | +4.0% | +8.0% | 2.35% | 15.46倍 | 0.78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
