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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,712 | 1,731 | 1,712 | 1,726 | +5 | +0.3% | 25,700 |
| 2015/11/27 | 1,732 | 1,745 | 1,700 | 1,721 | -5 | -0.3% | 36,200 |
| 2015/11/26 | 1,723 | 1,750 | 1,718 | 1,726 | +23 | +1.4% | 44,700 |
| 2015/11/25 | 1,727 | 1,727 | 1,700 | 1,703 | -43 | -2.5% | 58,600 |
| 2015/11/24 | 1,785 | 1,785 | 1,710 | 1,746 | -28 | -1.6% | 60,000 |
| 2015/11/20 | 1,790 | 1,799 | 1,713 | 1,774 | -19 | -1.1% | 48,900 |
| 2015/11/19 | 1,788 | 1,818 | 1,780 | 1,793 | +5 | +0.3% | 31,500 |
| 2015/11/18 | 1,801 | 1,801 | 1,775 | 1,788 | -13 | -0.7% | 35,700 |
| 2015/11/17 | 1,770 | 1,829 | 1,770 | 1,801 | +32 | +1.8% | 52,100 |
| 2015/11/16 | 1,827 | 1,847 | 1,769 | 1,769 | -79 | -4.3% | 74,700 |
| 2015/11/13 | 1,775 | 1,869 | 1,775 | 1,848 | +73 | +4.1% | 148,100 |
| 2015/11/12 | 1,780 | 1,812 | 1,763 | 1,775 | -6 | -0.3% | 75,500 |
| 2015/11/11 | 1,801 | 1,825 | 1,775 | 1,781 | -20 | -1.1% | 61,400 |
| 2015/11/10 | 1,750 | 1,816 | 1,737 | 1,801 | +42 | +2.4% | 89,500 |
| 2015/11/09 | 1,680 | 1,765 | 1,680 | 1,759 | +102 | +6.2% | 71,400 |
| 2015/11/06 | 1,648 | 1,660 | 1,608 | 1,657 | +18 | +1.1% | 42,400 |
| 2015/11/05 | 1,600 | 1,639 | 1,565 | 1,639 | +41 | +2.6% | 45,700 |
| 2015/11/04 | 1,570 | 1,598 | 1,567 | 1,598 | +68 | +4.4% | 41,100 |
| 2015/11/02 | 1,570 | 1,570 | 1,500 | 1,530 | -44 | -2.8% | 36,600 |
| 2015/10/30 | 1,556 | 1,588 | 1,544 | 1,574 | +18 | +1.2% | 38,200 |
| 2015/10/29 | 1,550 | 1,562 | 1,545 | 1,556 | +13 | +0.8% | 20,400 |
| 2015/10/28 | 1,550 | 1,566 | 1,535 | 1,543 | +5 | +0.3% | 19,100 |
| 2015/10/27 | 1,565 | 1,574 | 1,536 | 1,538 | +4 | +0.3% | 14,700 |
| 2015/10/26 | 1,579 | 1,580 | 1,528 | 1,534 | -8 | -0.5% | 21,200 |
| 2015/10/23 | 1,535 | 1,570 | 1,490 | 1,542 | +18 | +1.2% | 50,400 |
| 2015/10/22 | 1,461 | 1,535 | 1,460 | 1,524 | +46 | +3.1% | 60,400 |
| 2015/10/21 | 1,431 | 1,481 | 1,426 | 1,478 | +42 | +2.9% | 37,300 |
| 2015/10/20 | 1,438 | 1,448 | 1,427 | 1,436 | -13 | -0.9% | 15,800 |
| 2015/10/19 | 1,437 | 1,459 | 1,434 | 1,449 | +13 | +0.9% | 19,500 |
| 2015/10/16 | 1,451 | 1,455 | 1,402 | 1,436 | -21 | -1.4% | 28,500 |
| 2015/10/15 | 1,438 | 1,482 | 1,430 | 1,457 | +27 | +1.9% | 29,100 |
| 2015/10/14 | 1,466 | 1,466 | 1,410 | 1,430 | -36 | -2.5% | 33,800 |
| 2015/10/13 | 1,417 | 1,484 | 1,399 | 1,466 | +48 | +3.4% | 82,100 |
| 2015/10/09 | 1,391 | 1,423 | 1,375 | 1,418 | +49 | +3.6% | 58,000 |
| 2015/10/08 | 1,360 | 1,535 | 1,359 | 1,369 | +79 | +6.1% | 210,700 |
| 2015/10/07 | 1,310 | 1,310 | 1,260 | 1,290 | +5 | +0.4% | 34,800 |
| 2015/10/06 | 1,260 | 1,288 | 1,260 | 1,285 | +37 | +3% | 20,600 |
| 2015/10/05 | 1,228 | 1,250 | 1,228 | 1,248 | +30 | +2.5% | 24,800 |
| 2015/10/02 | 1,205 | 1,229 | 1,192 | 1,218 | +10 | +0.8% | 15,000 |
| 2015/10/01 | 1,194 | 1,239 | 1,193 | 1,208 | +21 | +1.8% | 17,800 |
| 2015/09/30 | 1,189 | 1,194 | 1,176 | 1,187 | +16 | +1.4% | 6,400 |
| 2015/09/29 | 1,177 | 1,193 | 1,154 | 1,171 | -24 | -2% | 67,900 |
| 2015/09/28 | 1,189 | 1,197 | 1,180 | 1,195 | +23 | +2% | 11,900 |
| 2015/09/25 | 1,131 | 1,172 | 1,131 | 1,172 | +41 | +3.6% | 26,200 |
| 2015/09/24 | 1,159 | 1,160 | 1,131 | 1,131 | -36 | -3.1% | 12,100 |
| 2015/09/18 | 1,164 | 1,170 | 1,136 | 1,167 | +4 | +0.3% | 14,100 |
| 2015/09/17 | 1,147 | 1,167 | 1,131 | 1,163 | +33 | +2.9% | 13,200 |
| 2015/09/16 | 1,167 | 1,167 | 1,120 | 1,130 | +3 | +0.3% | 10,900 |
| 2015/09/15 | 1,125 | 1,152 | 1,124 | 1,127 | +5 | +0.4% | 10,400 |
| 2015/09/14 | 1,170 | 1,170 | 1,120 | 1,122 | -31 | -2.7% | 14,900 |
2351～
2400
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
