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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 1,233 | 1,244 | 1,206 | 1,225 | +75 | +6.5% | 27,200 |
| 2016/02/12 | 1,201 | 1,201 | 1,121 | 1,150 | -114 | -9% | 50,100 |
| 2016/02/10 | 1,265 | 1,277 | 1,224 | 1,264 | -1 | -0.1% | 31,200 |
| 2016/02/09 | 1,266 | 1,272 | 1,257 | 1,265 | -64 | -4.8% | 42,400 |
| 2016/02/08 | 1,343 | 1,347 | 1,299 | 1,329 | -1 | -0.1% | 22,800 |
| 2016/02/05 | 1,320 | 1,358 | 1,310 | 1,330 | +10 | +0.8% | 20,500 |
| 2016/02/04 | 1,393 | 1,405 | 1,314 | 1,320 | -78 | -5.6% | 37,400 |
| 2016/02/03 | 1,428 | 1,428 | 1,348 | 1,398 | -74 | -5% | 35,800 |
| 2016/02/02 | 1,497 | 1,497 | 1,458 | 1,472 | -38 | -2.5% | 32,400 |
| 2016/02/01 | 1,555 | 1,560 | 1,498 | 1,510 | +45 | +3.1% | 47,200 |
| 2016/01/29 | 1,405 | 1,466 | 1,398 | 1,465 | +67 | +4.8% | 27,500 |
| 2016/01/28 | 1,390 | 1,407 | 1,380 | 1,398 | +8 | +0.6% | 30,300 |
| 2016/01/27 | 1,399 | 1,399 | 1,380 | 1,390 | +32 | +2.4% | 19,800 |
| 2016/01/26 | 1,377 | 1,378 | 1,350 | 1,358 | -15 | -1.1% | 22,300 |
| 2016/01/25 | 1,350 | 1,377 | 1,325 | 1,373 | +81 | +6.3% | 26,800 |
| 2016/01/22 | 1,209 | 1,298 | 1,209 | 1,292 | +106 | +8.9% | 28,600 |
| 2016/01/21 | 1,250 | 1,259 | 1,186 | 1,186 | -98 | -7.6% | 57,200 |
| 2016/01/20 | 1,340 | 1,369 | 1,284 | 1,284 | -57 | -4.3% | 23,600 |
| 2016/01/19 | 1,355 | 1,355 | 1,327 | 1,341 | -24 | -1.8% | 18,400 |
| 2016/01/18 | 1,356 | 1,365 | 1,329 | 1,365 | -30 | -2.2% | 13,800 |
| 2016/01/15 | 1,408 | 1,412 | 1,378 | 1,395 | +9 | +0.6% | 25,700 |
| 2016/01/14 | 1,408 | 1,409 | 1,363 | 1,386 | -40 | -2.8% | 26,600 |
| 2016/01/13 | 1,425 | 1,437 | 1,403 | 1,426 | +45 | +3.3% | 25,400 |
| 2016/01/12 | 1,516 | 1,520 | 1,375 | 1,381 | -120 | -8% | 74,700 |
| 2016/01/08 | 1,515 | 1,515 | 1,481 | 1,501 | -14 | -0.9% | 35,900 |
| 2016/01/07 | 1,533 | 1,559 | 1,512 | 1,515 | -31 | -2% | 28,200 |
| 2016/01/06 | 1,534 | 1,559 | 1,511 | 1,546 | +31 | +2% | 22,700 |
| 2016/01/05 | 1,510 | 1,520 | 1,497 | 1,515 | +10 | +0.7% | 15,900 |
| 2016/01/04 | 1,549 | 1,564 | 1,504 | 1,505 | -30 | -2% | 31,900 |
| 2015/12/30 | 1,517 | 1,541 | 1,501 | 1,535 | +20 | +1.3% | 26,500 |
| 2015/12/29 | 1,522 | 1,522 | 1,473 | 1,515 | -6 | -0.4% | 27,300 |
| 2015/12/28 | 1,558 | 1,558 | 1,453 | 1,521 | +20 | +1.3% | 23,700 |
| 2015/12/25 | 1,488 | 1,534 | 1,480 | 1,501 | -16 | -1.1% | 42,000 |
| 2015/12/24 | 1,566 | 1,589 | 1,502 | 1,517 | -28 | -1.8% | 41,900 |
| 2015/12/22 | 1,536 | 1,563 | 1,517 | 1,545 | +19 | +1.2% | 19,300 |
| 2015/12/21 | 1,536 | 1,542 | 1,504 | 1,526 | -41 | -2.6% | 30,100 |
| 2015/12/18 | 1,610 | 1,611 | 1,551 | 1,567 | -64 | -3.9% | 36,000 |
| 2015/12/17 | 1,634 | 1,634 | 1,590 | 1,631 | +56 | +3.6% | 25,800 |
| 2015/12/16 | 1,502 | 1,575 | 1,502 | 1,575 | +100 | +6.8% | 42,600 |
| 2015/12/15 | 1,570 | 1,575 | 1,404 | 1,475 | -94 | -6% | 81,100 |
| 2015/12/14 | 1,590 | 1,590 | 1,521 | 1,569 | -54 | -3.3% | 36,500 |
| 2015/12/11 | 1,604 | 1,642 | 1,604 | 1,623 | +20 | +1.2% | 27,800 |
| 2015/12/10 | 1,628 | 1,632 | 1,598 | 1,603 | -62 | -3.7% | 46,400 |
| 2015/12/09 | 1,691 | 1,695 | 1,652 | 1,665 | -38 | -2.2% | 42,800 |
| 2015/12/08 | 1,706 | 1,720 | 1,668 | 1,703 | ±0 | ±0% | 44,100 |
| 2015/12/07 | 1,700 | 1,724 | 1,691 | 1,703 | -3 | -0.2% | 22,000 |
| 2015/12/04 | 1,700 | 1,715 | 1,671 | 1,706 | -5 | -0.3% | 39,500 |
| 2015/12/03 | 1,735 | 1,735 | 1,707 | 1,711 | -24 | -1.4% | 23,300 |
| 2015/12/02 | 1,706 | 1,735 | 1,705 | 1,735 | +25 | +1.5% | 27,800 |
| 2015/12/01 | 1,720 | 1,745 | 1,706 | 1,710 | -16 | -0.9% | 27,400 |
2301～
2350
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
