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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 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 |
| 2016/04/26 | 1,445 | 1,454 | 1,379 | 1,432 | -14 | -1% | 40,700 |
| 2016/04/25 | 1,484 | 1,484 | 1,441 | 1,446 | -37 | -2.5% | 29,100 |
| 2016/04/22 | 1,468 | 1,520 | 1,464 | 1,483 | -5 | -0.3% | 57,800 |
| 2016/04/21 | 1,476 | 1,529 | 1,476 | 1,488 | +12 | +0.8% | 49,300 |
| 2016/04/20 | 1,486 | 1,490 | 1,469 | 1,476 | -14 | -0.9% | 27,400 |
| 2016/04/19 | 1,432 | 1,490 | 1,432 | 1,490 | +58 | +4.1% | 61,100 |
| 2016/04/18 | 1,383 | 1,438 | 1,375 | 1,432 | -11 | -0.8% | 51,400 |
| 2016/04/15 | 1,423 | 1,446 | 1,413 | 1,443 | -10 | -0.7% | 21,000 |
| 2016/04/14 | 1,431 | 1,475 | 1,427 | 1,453 | +34 | +2.4% | 62,100 |
| 2016/04/13 | 1,325 | 1,422 | 1,325 | 1,419 | +95 | +7.2% | 100,000 |
| 2016/04/12 | 1,332 | 1,334 | 1,307 | 1,324 | -35 | -2.6% | 69,200 |
| 2016/04/11 | 1,223 | 1,362 | 1,223 | 1,359 | +153 | +12.7% | 128,200 |
| 2016/04/08 | 1,172 | 1,212 | 1,172 | 1,206 | +4 | +0.3% | 38,000 |
| 2016/04/07 | 1,223 | 1,227 | 1,175 | 1,202 | -17 | -1.4% | 56,300 |
| 2016/04/06 | 1,214 | 1,226 | 1,181 | 1,219 | -18 | -1.5% | 49,800 |
| 2016/04/05 | 1,319 | 1,339 | 1,232 | 1,237 | +68 | +5.8% | 184,700 |
| 2016/04/04 | 1,156 | 1,170 | 1,128 | 1,169 | +28 | +2.5% | 21,000 |
| 2016/04/01 | 1,202 | 1,203 | 1,128 | 1,141 | -61 | -5.1% | 54,500 |
| 2016/03/31 | 1,234 | 1,235 | 1,194 | 1,202 | -24 | -2% | 29,000 |
| 2016/03/30 | 1,218 | 1,236 | 1,206 | 1,226 | +16 | +1.3% | 41,200 |
2251～
2300
件表示中 / 7024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 | 276,600円 | +2.1% | -4.5% | 2.53% | 7.77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 |
| コメ兵ＨＤ | 294,200円 | +25.8% | +22.4% | 3.60% | 7.02倍 | 0.98倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| 綿半ＨＤ | 165,800円 | +4.1% | +4.9% | 1.81% | 13.98倍 | 1.38倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| あみやき | 156,200円 | +9.8% | +10.1% | 2.18% | 16.81倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
