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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 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 |
1951～
2000
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 | 274,800円 | +2.1% | -4.5% | 2.55% | 7.71倍 | 1.15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 | 157,100円 | +9.8% | +10.1% | 2.16% | 16.90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 | 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 | 169,100円 | +7.7% | +10.6% | 0.00% | 13.15倍 | 5.10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
