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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,205 | 1,205 | 1,178 | 1,184 | -22 | -1.8% | 23,100 |
| 2015/07/23 | 1,200 | 1,208 | 1,168 | 1,206 | -5 | -0.4% | 50,200 |
| 2015/07/22 | 1,219 | 1,225 | 1,210 | 1,211 | -16 | -1.3% | 43,600 |
| 2015/07/21 | 1,225 | 1,245 | 1,201 | 1,227 | +2 | +0.2% | 95,600 |
| 2015/07/17 | 1,248 | 1,283 | 1,210 | 1,225 | +60 | +5.2% | 213,600 |
| 2015/07/16 | 1,039 | 1,300 | 1,032 | 1,165 | +154 | +15.2% | 269,800 |
| 2015/07/15 | 1,014 | 1,019 | 1,009 | 1,011 | ±0 | ±0% | 11,300 |
| 2015/07/14 | 1,032 | 1,033 | 1,004 | 1,011 | -7 | -0.7% | 23,400 |
| 2015/07/13 | 1,017 | 1,027 | 1,013 | 1,018 | +15 | +1.5% | 19,000 |
| 2015/07/10 | 1,019 | 1,024 | 995 | 1,003 | +3 | +0.3% | 26,400 |
| 2015/07/09 | 999 | 1,004 | 950 | 1,000 | -14 | -1.4% | 44,900 |
| 2015/07/08 | 1,032 | 1,037 | 1,008 | 1,014 | -20 | -1.9% | 19,100 |
| 2015/07/07 | 1,025 | 1,039 | 1,025 | 1,034 | +9 | +0.9% | 18,500 |
| 2015/07/06 | 1,024 | 1,032 | 1,010 | 1,025 | -13 | -1.3% | 22,900 |
| 2015/07/03 | 1,036 | 1,044 | 1,033 | 1,038 | -3 | -0.3% | 13,600 |
| 2015/07/02 | 1,030 | 1,047 | 1,029 | 1,041 | +22 | +2.2% | 36,300 |
| 2015/07/01 | 1,005 | 1,023 | 1,004 | 1,019 | +14 | +1.4% | 15,300 |
| 2015/06/30 | 982 | 1,005 | 981 | 1,005 | +24 | +2.4% | 19,200 |
| 2015/06/29 | 1,005 | 1,006 | 981 | 981 | -20 | -2% | 32,600 |
| 2015/06/26 | 1,011 | 1,012 | 1,000 | 1,001 | -6 | -0.6% | 11,900 |
| 2015/06/25 | 1,013 | 1,013 | 1,002 | 1,007 | -6 | -0.6% | 11,700 |
| 2015/06/24 | 1,003 | 1,013 | 999 | 1,013 | +9 | +0.9% | 18,700 |
| 2015/06/23 | 1,003 | 1,005 | 994 | 1,004 | +4 | +0.4% | 9,200 |
| 2015/06/22 | 988 | 1,005 | 987 | 1,000 | +12 | +1.2% | 7,400 |
| 2015/06/19 | 1,000 | 1,007 | 981 | 988 | -8 | -0.8% | 20,900 |
| 2015/06/18 | 1,008 | 1,008 | 993 | 996 | -12 | -1.2% | 13,800 |
| 2015/06/17 | 998 | 1,010 | 998 | 1,008 | +10 | +1% | 13,900 |
| 2015/06/16 | 999 | 1,007 | 996 | 998 | -1 | -0.1% | 20,800 |
| 2015/06/15 | 989 | 999 | 984 | 999 | +13 | +1.3% | 15,300 |
| 2015/06/12 | 979 | 988 | 979 | 986 | +7 | +0.7% | 24,000 |
| 2015/06/11 | 977 | 980 | 974 | 979 | +9 | +0.9% | 13,900 |
| 2015/06/10 | 969 | 975 | 968 | 970 | +1 | +0.1% | 6,200 |
| 2015/06/09 | 969 | 977 | 969 | 969 | ±0 | ±0% | 6,300 |
| 2015/06/08 | 975 | 980 | 967 | 969 | -4 | -0.4% | 13,000 |
| 2015/06/05 | 970 | 976 | 970 | 973 | +2 | +0.2% | 4,600 |
| 2015/06/04 | 980 | 980 | 970 | 971 | -6 | -0.6% | 8,700 |
| 2015/06/03 | 968 | 980 | 968 | 977 | +9 | +0.9% | 9,700 |
| 2015/06/02 | 969 | 973 | 967 | 968 | -1 | -0.1% | 8,000 |
| 2015/06/01 | 975 | 975 | 968 | 969 | +2 | +0.2% | 9,400 |
| 2015/05/29 | 967 | 973 | 966 | 967 | ±0 | ±0% | 15,000 |
| 2015/05/28 | 979 | 979 | 966 | 967 | -3 | -0.3% | 14,400 |
| 2015/05/27 | 976 | 976 | 966 | 970 | -4 | -0.4% | 15,500 |
| 2015/05/26 | 987 | 987 | 973 | 974 | ±0 | ±0% | 17,800 |
| 2015/05/25 | 990 | 990 | 973 | 974 | +4 | +0.4% | 9,600 |
| 2015/05/22 | 980 | 981 | 965 | 970 | -10 | -1% | 12,500 |
| 2015/05/21 | 978 | 984 | 977 | 980 | ±0 | ±0% | 8,700 |
| 2015/05/20 | 970 | 980 | 969 | 980 | +9 | +0.9% | 7,000 |
| 2015/05/19 | 970 | 985 | 963 | 971 | -9 | -0.9% | 10,700 |
| 2015/05/18 | 953 | 995 | 953 | 980 | +30 | +3.2% | 35,500 |
| 2015/05/15 | 951 | 956 | 950 | 950 | ±0 | ±0% | 10,500 |
2401～
2450
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
