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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 1,210 | 1,214 | 1,189 | 1,210 | +1 | +0.1% | 13,200 |
| 2016/03/28 | 1,221 | 1,221 | 1,190 | 1,209 | +4 | +0.3% | 20,700 |
| 2016/03/25 | 1,218 | 1,218 | 1,200 | 1,205 | -6 | -0.5% | 36,700 |
| 2016/03/24 | 1,220 | 1,223 | 1,210 | 1,211 | -8 | -0.7% | 11,700 |
| 2016/03/23 | 1,224 | 1,227 | 1,217 | 1,219 | ±0 | ±0% | 9,700 |
| 2016/03/22 | 1,225 | 1,240 | 1,212 | 1,219 | -1 | -0.1% | 19,500 |
| 2016/03/18 | 1,223 | 1,230 | 1,214 | 1,220 | -8 | -0.7% | 18,500 |
| 2016/03/17 | 1,226 | 1,235 | 1,220 | 1,228 | +2 | +0.2% | 18,700 |
| 2016/03/16 | 1,237 | 1,245 | 1,225 | 1,226 | -9 | -0.7% | 15,500 |
| 2016/03/15 | 1,260 | 1,270 | 1,230 | 1,235 | -27 | -2.1% | 29,000 |
| 2016/03/14 | 1,247 | 1,275 | 1,233 | 1,262 | +15 | +1.2% | 28,900 |
| 2016/03/11 | 1,216 | 1,259 | 1,216 | 1,247 | +15 | +1.2% | 21,000 |
| 2016/03/10 | 1,222 | 1,259 | 1,222 | 1,232 | +16 | +1.3% | 22,700 |
| 2016/03/09 | 1,236 | 1,246 | 1,205 | 1,216 | -30 | -2.4% | 24,900 |
| 2016/03/08 | 1,260 | 1,260 | 1,219 | 1,246 | -14 | -1.1% | 19,300 |
| 2016/03/07 | 1,275 | 1,281 | 1,251 | 1,260 | -13 | -1% | 14,500 |
| 2016/03/04 | 1,257 | 1,286 | 1,254 | 1,273 | +11 | +0.9% | 16,100 |
| 2016/03/03 | 1,241 | 1,268 | 1,241 | 1,262 | +20 | +1.6% | 15,100 |
| 2016/03/02 | 1,210 | 1,247 | 1,210 | 1,242 | +47 | +3.9% | 35,900 |
| 2016/03/01 | 1,190 | 1,214 | 1,190 | 1,195 | +25 | +2.1% | 51,000 |
| 2016/02/29 | 1,225 | 1,225 | 1,170 | 1,170 | -32 | -2.7% | 28,200 |
| 2016/02/26 | 1,187 | 1,214 | 1,187 | 1,202 | +25 | +2.1% | 30,000 |
| 2016/02/25 | 1,170 | 1,182 | 1,156 | 1,177 | -3 | -0.3% | 56,500 |
| 2016/02/24 | 1,170 | 1,195 | 1,155 | 1,180 | +10 | +0.9% | 70,900 |
| 2016/02/23 | 1,200 | 1,202 | 1,161 | 1,170 | -10 | -0.8% | 106,100 |
| 2016/02/22 | 1,178 | 1,185 | 1,143 | 1,180 | -5 | -0.4% | 28,700 |
| 2016/02/19 | 1,172 | 1,196 | 1,168 | 1,185 | -4 | -0.3% | 27,500 |
| 2016/02/18 | 1,144 | 1,202 | 1,144 | 1,189 | +45 | +3.9% | 69,200 |
| 2016/02/17 | 1,185 | 1,192 | 1,140 | 1,144 | -60 | -5% | 57,600 |
| 2016/02/16 | 1,225 | 1,239 | 1,203 | 1,204 | -21 | -1.7% | 22,100 |
| 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 |
2301～
2350
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
