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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 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 |
| 2015/09/11 | 1,159 | 1,183 | 1,101 | 1,153 | +27 | +2.4% | 46,900 |
| 2015/09/10 | 1,117 | 1,147 | 1,117 | 1,126 | -21 | -1.8% | 17,100 |
| 2015/09/09 | 1,120 | 1,147 | 1,102 | 1,147 | +47 | +4.3% | 39,700 |
| 2015/09/08 | 1,122 | 1,122 | 1,080 | 1,100 | -12 | -1.1% | 38,800 |
| 2015/09/07 | 1,100 | 1,124 | 1,078 | 1,112 | -8 | -0.7% | 31,700 |
| 2015/09/04 | 1,130 | 1,130 | 1,077 | 1,120 | +13 | +1.2% | 40,400 |
| 2015/09/03 | 1,105 | 1,128 | 1,090 | 1,107 | +32 | +3% | 28,600 |
| 2015/09/02 | 1,034 | 1,099 | 1,030 | 1,075 | +1 | +0.1% | 35,300 |
| 2015/09/01 | 1,127 | 1,135 | 1,074 | 1,074 | -64 | -5.6% | 26,700 |
| 2015/08/31 | 1,155 | 1,161 | 1,125 | 1,138 | -37 | -3.1% | 21,100 |
| 2015/08/28 | 1,185 | 1,185 | 1,148 | 1,175 | +44 | +3.9% | 20,700 |
| 2015/08/27 | 1,132 | 1,157 | 1,102 | 1,131 | +20 | +1.8% | 80,600 |
| 2015/08/26 | 1,096 | 1,143 | 1,077 | 1,111 | +21 | +1.9% | 101,900 |
| 2015/08/25 | 1,047 | 1,210 | 1,024 | 1,090 | -77 | -6.6% | 79,700 |
| 2015/08/24 | 1,230 | 1,269 | 1,158 | 1,167 | -129 | -10% | 82,700 |
| 2015/08/21 | 1,290 | 1,322 | 1,285 | 1,296 | -39 | -2.9% | 55,300 |
| 2015/08/20 | 1,345 | 1,360 | 1,290 | 1,335 | -15 | -1.1% | 78,600 |
| 2015/08/19 | 1,300 | 1,350 | 1,296 | 1,350 | +48 | +3.7% | 87,000 |
| 2015/08/18 | 1,313 | 1,317 | 1,286 | 1,302 | -3 | -0.2% | 46,100 |
| 2015/08/17 | 1,267 | 1,313 | 1,256 | 1,305 | +51 | +4.1% | 56,200 |
| 2015/08/14 | 1,243 | 1,254 | 1,215 | 1,254 | ±0 | ±0% | 40,500 |
| 2015/08/13 | 1,258 | 1,263 | 1,210 | 1,254 | -6 | -0.5% | 28,900 |
| 2015/08/12 | 1,295 | 1,301 | 1,253 | 1,260 | -40 | -3.1% | 36,800 |
| 2015/08/11 | 1,272 | 1,318 | 1,270 | 1,300 | +28 | +2.2% | 47,500 |
| 2015/08/10 | 1,269 | 1,276 | 1,200 | 1,272 | +3 | +0.2% | 34,000 |
| 2015/08/07 | 1,276 | 1,293 | 1,263 | 1,269 | -51 | -3.9% | 47,300 |
| 2015/08/06 | 1,275 | 1,332 | 1,249 | 1,320 | +62 | +4.9% | 94,300 |
| 2015/08/05 | 1,284 | 1,299 | 1,218 | 1,258 | +11 | +0.9% | 85,900 |
| 2015/08/04 | 1,200 | 1,248 | 1,200 | 1,247 | +50 | +4.2% | 66,100 |
| 2015/08/03 | 1,207 | 1,210 | 1,173 | 1,197 | -4 | -0.3% | 32,600 |
| 2015/07/31 | 1,190 | 1,214 | 1,160 | 1,201 | +2 | +0.2% | 42,900 |
| 2015/07/30 | 1,150 | 1,210 | 1,150 | 1,199 | +52 | +4.5% | 64,200 |
| 2015/07/29 | 1,133 | 1,155 | 1,133 | 1,147 | +40 | +3.6% | 44,800 |
| 2015/07/28 | 1,131 | 1,131 | 1,075 | 1,107 | -25 | -2.2% | 45,600 |
| 2015/07/27 | 1,168 | 1,170 | 1,085 | 1,132 | -52 | -4.4% | 49,800 |
2351～
2400
件表示中 / 6959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 | 241,700円 | +2.1% | -4.5% | 2.90% | 6.78倍 | 1.01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 | 143,700円 | +9.8% | +10.1% | 2.37% | 15.46倍 | 1.35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 |
| バロック | 78,500円 | -1.0% | - | 4.84% | 21.10倍 | 1.81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 |
| ヨシックスＨＤ | 264,800円 | +5.6% | +3.9% | 1.06% | 14.87倍 | 2.36倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| アルビス | 290,500円 | +4.0% | +8.0% | 2.41% | 15.19倍 | 0.77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
