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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 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 |
2051～
2100
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
