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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,210 | 1,211 | 1,202 | 1,207 | -8 | -0.7% | 10,200 |
| 2017/03/13 | 1,205 | 1,218 | 1,205 | 1,215 | +11 | +0.9% | 16,000 |
| 2017/03/10 | 1,202 | 1,206 | 1,197 | 1,204 | +7 | +0.6% | 24,900 |
| 2017/03/09 | 1,201 | 1,201 | 1,194 | 1,197 | ±0 | ±0% | 10,600 |
| 2017/03/08 | 1,200 | 1,203 | 1,193 | 1,197 | +4 | +0.3% | 15,800 |
| 2017/03/07 | 1,187 | 1,198 | 1,187 | 1,193 | +7 | +0.6% | 13,400 |
| 2017/03/06 | 1,200 | 1,202 | 1,186 | 1,186 | -14 | -1.2% | 30,000 |
| 2017/03/03 | 1,199 | 1,205 | 1,197 | 1,200 | -1 | -0.1% | 21,600 |
| 2017/03/02 | 1,196 | 1,204 | 1,195 | 1,201 | +7 | +0.6% | 18,900 |
| 2017/03/01 | 1,205 | 1,205 | 1,186 | 1,194 | -5 | -0.4% | 18,600 |
| 2017/02/28 | 1,207 | 1,218 | 1,193 | 1,199 | -4 | -0.3% | 35,000 |
| 2017/02/27 | 1,201 | 1,208 | 1,196 | 1,203 | -1 | -0.1% | 29,600 |
| 2017/02/24 | 1,200 | 1,206 | 1,192 | 1,204 | -23 | -1.9% | 65,100 |
| 2017/02/23 | 1,211 | 1,228 | 1,211 | 1,227 | +1 | +0.1% | 74,000 |
| 2017/02/22 | 1,220 | 1,230 | 1,212 | 1,226 | +5 | +0.4% | 65,300 |
| 2017/02/21 | 1,211 | 1,223 | 1,211 | 1,221 | +11 | +0.9% | 32,600 |
| 2017/02/20 | 1,216 | 1,217 | 1,210 | 1,210 | -8 | -0.7% | 68,900 |
| 2017/02/17 | 1,218 | 1,220 | 1,213 | 1,218 | -2 | -0.2% | 28,900 |
| 2017/02/16 | 1,224 | 1,227 | 1,215 | 1,220 | -5 | -0.4% | 46,200 |
| 2017/02/15 | 1,227 | 1,228 | 1,220 | 1,225 | +7 | +0.6% | 22,700 |
| 2017/02/14 | 1,225 | 1,228 | 1,217 | 1,218 | -3 | -0.2% | 47,800 |
| 2017/02/13 | 1,232 | 1,232 | 1,220 | 1,221 | ±0 | ±0% | 31,900 |
| 2017/02/10 | 1,230 | 1,230 | 1,218 | 1,221 | +6 | +0.5% | 33,100 |
| 2017/02/09 | 1,229 | 1,229 | 1,212 | 1,215 | -19 | -1.5% | 26,300 |
| 2017/02/08 | 1,217 | 1,235 | 1,211 | 1,234 | +23 | +1.9% | 45,400 |
| 2017/02/07 | 1,219 | 1,219 | 1,202 | 1,211 | +3 | +0.2% | 14,800 |
| 2017/02/06 | 1,213 | 1,213 | 1,202 | 1,208 | +4 | +0.3% | 33,900 |
| 2017/02/03 | 1,214 | 1,224 | 1,199 | 1,204 | -10 | -0.8% | 71,400 |
| 2017/02/02 | 1,238 | 1,238 | 1,212 | 1,214 | -23 | -1.9% | 80,900 |
| 2017/02/01 | 1,245 | 1,245 | 1,222 | 1,237 | -14 | -1.1% | 48,500 |
| 2017/01/31 | 1,258 | 1,258 | 1,248 | 1,251 | -15 | -1.2% | 24,600 |
| 2017/01/30 | 1,273 | 1,284 | 1,245 | 1,266 | -4 | -0.3% | 41,000 |
| 2017/01/27 | 1,228 | 1,274 | 1,228 | 1,270 | +46 | +3.8% | 48,500 |
| 2017/01/26 | 1,226 | 1,227 | 1,219 | 1,224 | +10 | +0.8% | 21,700 |
| 2017/01/25 | 1,228 | 1,233 | 1,211 | 1,214 | -11 | -0.9% | 31,400 |
| 2017/01/24 | 1,212 | 1,229 | 1,200 | 1,225 | +22 | +1.8% | 58,200 |
| 2017/01/23 | 1,222 | 1,228 | 1,203 | 1,203 | -12 | -1% | 51,100 |
| 2017/01/20 | 1,235 | 1,235 | 1,214 | 1,215 | -26 | -2.1% | 62,300 |
| 2017/01/19 | 1,260 | 1,260 | 1,236 | 1,241 | -9 | -0.7% | 34,700 |
| 2017/01/18 | 1,243 | 1,254 | 1,243 | 1,250 | +7 | +0.6% | 26,300 |
| 2017/01/17 | 1,250 | 1,261 | 1,242 | 1,243 | -21 | -1.7% | 48,200 |
| 2017/01/16 | 1,295 | 1,296 | 1,264 | 1,264 | -42 | -3.2% | 62,300 |
| 2017/01/13 | 1,303 | 1,318 | 1,290 | 1,306 | -18 | -1.4% | 67,800 |
| 2017/01/12 | 1,298 | 1,352 | 1,296 | 1,324 | -94 | -6.6% | 153,000 |
| 2017/01/11 | 1,398 | 1,418 | 1,375 | 1,418 | +21 | +1.5% | 43,100 |
| 2017/01/10 | 1,392 | 1,399 | 1,368 | 1,397 | +65 | +4.9% | 80,000 |
| 2017/01/06 | 1,369 | 1,369 | 1,328 | 1,332 | -33 | -2.4% | 68,200 |
| 2017/01/05 | 1,345 | 1,370 | 1,341 | 1,365 | +26 | +1.9% | 33,600 |
| 2017/01/04 | 1,310 | 1,343 | 1,310 | 1,339 | +34 | +2.6% | 38,100 |
| 2016/12/30 | 1,288 | 1,315 | 1,288 | 1,305 | +15 | +1.2% | 23,300 |
2001～
2050
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
