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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 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 |
2351～
2400
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 | 1.16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% | 7.01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% | 16.80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
