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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 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 |
| 2016/05/23 | 1,331 | 1,336 | 1,308 | 1,316 | -14 | -1.1% | 16,800 |
| 2016/05/20 | 1,292 | 1,344 | 1,292 | 1,330 | +22 | +1.7% | 19,100 |
| 2016/05/19 | 1,300 | 1,323 | 1,281 | 1,308 | +22 | +1.7% | 34,000 |
| 2016/05/18 | 1,302 | 1,308 | 1,282 | 1,286 | -14 | -1.1% | 15,000 |
| 2016/05/17 | 1,312 | 1,330 | 1,296 | 1,300 | -14 | -1.1% | 33,200 |
| 2016/05/16 | 1,314 | 1,333 | 1,312 | 1,314 | ±0 | ±0% | 16,700 |
| 2016/05/13 | 1,361 | 1,361 | 1,299 | 1,314 | -61 | -4.4% | 39,600 |
| 2016/05/12 | 1,390 | 1,390 | 1,356 | 1,375 | -17 | -1.2% | 27,600 |
| 2016/05/11 | 1,410 | 1,410 | 1,379 | 1,392 | -14 | -1% | 10,100 |
| 2016/05/10 | 1,393 | 1,416 | 1,393 | 1,406 | +4 | +0.3% | 15,000 |
| 2016/05/09 | 1,409 | 1,409 | 1,389 | 1,402 | +21 | +1.5% | 10,900 |
| 2016/05/06 | 1,400 | 1,400 | 1,365 | 1,381 | -19 | -1.4% | 19,000 |
| 2016/05/02 | 1,386 | 1,409 | 1,383 | 1,400 | -40 | -2.8% | 16,800 |
| 2016/04/28 | 1,494 | 1,499 | 1,412 | 1,440 | -51 | -3.4% | 25,300 |
| 2016/04/27 | 1,457 | 1,500 | 1,430 | 1,491 | +59 | +4.1% | 43,600 |
2201～
2250
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
