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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 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 |
2401～
2450
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
