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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,177 | 1,200 | 1,176 | 1,179 | -4 | -0.3% | 20,800 |
| 2016/08/01 | 1,186 | 1,188 | 1,175 | 1,183 | -11 | -0.9% | 14,900 |
| 2016/07/29 | 1,185 | 1,195 | 1,180 | 1,194 | +7 | +0.6% | 23,500 |
| 2016/07/28 | 1,196 | 1,196 | 1,182 | 1,187 | -16 | -1.3% | 22,300 |
| 2016/07/27 | 1,207 | 1,210 | 1,196 | 1,203 | -2 | -0.2% | 19,600 |
| 2016/07/26 | 1,231 | 1,235 | 1,201 | 1,205 | -26 | -2.1% | 24,100 |
| 2016/07/25 | 1,223 | 1,246 | 1,215 | 1,231 | +12 | +1% | 15,100 |
| 2016/07/22 | 1,236 | 1,236 | 1,212 | 1,219 | -21 | -1.7% | 14,600 |
| 2016/07/21 | 1,242 | 1,244 | 1,234 | 1,240 | +6 | +0.5% | 13,300 |
| 2016/07/20 | 1,232 | 1,235 | 1,219 | 1,234 | -6 | -0.5% | 12,300 |
| 2016/07/19 | 1,283 | 1,283 | 1,221 | 1,240 | -13 | -1% | 25,000 |
| 2016/07/15 | 1,299 | 1,314 | 1,240 | 1,253 | -34 | -2.6% | 32,900 |
| 2016/07/14 | 1,298 | 1,298 | 1,270 | 1,287 | +12 | +0.9% | 15,000 |
| 2016/07/13 | 1,290 | 1,306 | 1,269 | 1,275 | -9 | -0.7% | 22,400 |
| 2016/07/12 | 1,264 | 1,303 | 1,260 | 1,284 | +53 | +4.3% | 39,800 |
| 2016/07/11 | 1,247 | 1,256 | 1,225 | 1,231 | +14 | +1.2% | 34,000 |
| 2016/07/08 | 1,255 | 1,255 | 1,200 | 1,217 | -8 | -0.7% | 21,800 |
| 2016/07/07 | 1,225 | 1,236 | 1,211 | 1,225 | -5 | -0.4% | 12,800 |
| 2016/07/06 | 1,236 | 1,236 | 1,223 | 1,230 | -15 | -1.2% | 14,200 |
| 2016/07/05 | 1,240 | 1,249 | 1,238 | 1,245 | -2 | -0.2% | 10,800 |
| 2016/07/04 | 1,235 | 1,254 | 1,235 | 1,247 | +12 | +1% | 12,000 |
| 2016/07/01 | 1,233 | 1,242 | 1,233 | 1,235 | +2 | +0.2% | 14,400 |
| 2016/06/30 | 1,225 | 1,245 | 1,225 | 1,233 | +4 | +0.3% | 15,900 |
| 2016/06/29 | 1,233 | 1,233 | 1,208 | 1,229 | +28 | +2.3% | 16,300 |
| 2016/06/28 | 1,199 | 1,207 | 1,168 | 1,201 | +32 | +2.7% | 18,900 |
| 2016/06/27 | 1,151 | 1,183 | 1,151 | 1,169 | +19 | +1.7% | 26,500 |
| 2016/06/24 | 1,250 | 1,253 | 1,125 | 1,150 | -77 | -6.3% | 39,000 |
| 2016/06/23 | 1,229 | 1,229 | 1,195 | 1,227 | -3 | -0.2% | 16,200 |
| 2016/06/22 | 1,238 | 1,238 | 1,212 | 1,230 | -16 | -1.3% | 19,000 |
| 2016/06/21 | 1,252 | 1,253 | 1,234 | 1,246 | -5 | -0.4% | 10,300 |
| 2016/06/20 | 1,230 | 1,258 | 1,230 | 1,251 | +22 | +1.8% | 12,300 |
| 2016/06/17 | 1,229 | 1,241 | 1,222 | 1,229 | ±0 | ±0% | 18,200 |
| 2016/06/16 | 1,281 | 1,281 | 1,229 | 1,229 | -62 | -4.8% | 22,600 |
| 2016/06/15 | 1,280 | 1,297 | 1,262 | 1,291 | +8 | +0.6% | 13,000 |
| 2016/06/14 | 1,317 | 1,317 | 1,278 | 1,283 | -41 | -3.1% | 33,400 |
| 2016/06/13 | 1,368 | 1,372 | 1,321 | 1,324 | -42 | -3.1% | 26,500 |
| 2016/06/10 | 1,371 | 1,378 | 1,351 | 1,366 | +28 | +2.1% | 44,400 |
| 2016/06/09 | 1,314 | 1,340 | 1,314 | 1,338 | +28 | +2.1% | 14,000 |
| 2016/06/08 | 1,308 | 1,311 | 1,294 | 1,310 | +4 | +0.3% | 11,200 |
| 2016/06/07 | 1,307 | 1,314 | 1,302 | 1,306 | -6 | -0.5% | 10,900 |
| 2016/06/06 | 1,301 | 1,316 | 1,301 | 1,312 | -6 | -0.5% | 8,300 |
| 2016/06/03 | 1,295 | 1,320 | 1,295 | 1,318 | +26 | +2% | 7,300 |
| 2016/06/02 | 1,333 | 1,333 | 1,280 | 1,292 | -50 | -3.7% | 19,800 |
| 2016/06/01 | 1,343 | 1,343 | 1,321 | 1,342 | +2 | +0.1% | 15,600 |
| 2016/05/31 | 1,336 | 1,348 | 1,324 | 1,340 | ±0 | ±0% | 12,300 |
| 2016/05/30 | 1,345 | 1,345 | 1,333 | 1,340 | +4 | +0.3% | 13,300 |
| 2016/05/27 | 1,332 | 1,357 | 1,331 | 1,336 | +10 | +0.8% | 22,900 |
| 2016/05/26 | 1,322 | 1,330 | 1,314 | 1,326 | +14 | +1.1% | 11,600 |
| 2016/05/25 | 1,318 | 1,330 | 1,306 | 1,312 | -3 | -0.2% | 5,100 |
| 2016/05/24 | 1,314 | 1,328 | 1,312 | 1,315 | -1 | -0.1% | 17,400 |
2151～
2200
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
