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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,319 | 2,328 | 2,288 | 2,288 | -37 | -1.6% | 20,000 |
| 2024/07/23 | 2,337 | 2,357 | 2,314 | 2,325 | -12 | -0.5% | 14,000 |
| 2024/07/22 | 2,350 | 2,379 | 2,337 | 2,337 | -14 | -0.6% | 18,000 |
| 2024/07/19 | 2,347 | 2,367 | 2,339 | 2,351 | +1 | ±0% | 13,000 |
| 2024/07/18 | 2,333 | 2,369 | 2,332 | 2,350 | -8 | -0.3% | 17,500 |
| 2024/07/17 | 2,359 | 2,373 | 2,350 | 2,358 | +9 | +0.4% | 8,500 |
| 2024/07/16 | 2,361 | 2,373 | 2,349 | 2,349 | +2 | +0.1% | 14,700 |
| 2024/07/12 | 2,316 | 2,360 | 2,314 | 2,347 | +2 | +0.1% | 14,000 |
| 2024/07/11 | 2,379 | 2,379 | 2,327 | 2,345 | +42 | +1.8% | 30,300 |
| 2024/07/10 | 2,309 | 2,314 | 2,299 | 2,303 | -12 | -0.5% | 14,500 |
| 2024/07/09 | 2,321 | 2,329 | 2,307 | 2,315 | -8 | -0.3% | 14,900 |
| 2024/07/08 | 2,330 | 2,336 | 2,320 | 2,323 | -5 | -0.2% | 10,300 |
| 2024/07/05 | 2,356 | 2,356 | 2,322 | 2,328 | -28 | -1.2% | 8,100 |
| 2024/07/04 | 2,361 | 2,361 | 2,345 | 2,356 | -4 | -0.2% | 7,300 |
| 2024/07/03 | 2,351 | 2,360 | 2,345 | 2,360 | +9 | +0.4% | 7,100 |
| 2024/07/02 | 2,349 | 2,363 | 2,346 | 2,351 | +7 | +0.3% | 20,600 |
| 2024/07/01 | 2,349 | 2,349 | 2,331 | 2,344 | +2 | +0.1% | 10,800 |
| 2024/06/28 | 2,348 | 2,348 | 2,324 | 2,342 | -6 | -0.3% | 8,600 |
| 2024/06/27 | 2,345 | 2,348 | 2,310 | 2,348 | +10 | +0.4% | 16,500 |
| 2024/06/26 | 2,354 | 2,354 | 2,315 | 2,338 | +28 | +1.2% | 22,100 |
| 2024/06/25 | 2,268 | 2,312 | 2,260 | 2,310 | +35 | +1.5% | 19,500 |
| 2024/06/24 | 2,275 | 2,291 | 2,253 | 2,275 | +31 | +1.4% | 11,000 |
| 2024/06/21 | 2,265 | 2,286 | 2,244 | 2,244 | -21 | -0.9% | 15,800 |
| 2024/06/20 | 2,275 | 2,285 | 2,247 | 2,265 | -10 | -0.4% | 10,500 |
| 2024/06/19 | 2,257 | 2,282 | 2,246 | 2,275 | +18 | +0.8% | 18,200 |
| 2024/06/18 | 2,264 | 2,279 | 2,239 | 2,257 | +23 | +1% | 11,400 |
| 2024/06/17 | 2,270 | 2,282 | 2,226 | 2,234 | -21 | -0.9% | 18,800 |
| 2024/06/14 | 2,221 | 2,263 | 2,221 | 2,255 | +29 | +1.3% | 17,100 |
| 2024/06/13 | 2,264 | 2,269 | 2,226 | 2,226 | -38 | -1.7% | 8,500 |
| 2024/06/12 | 2,265 | 2,287 | 2,264 | 2,264 | -1 | ±0% | 3,600 |
| 2024/06/11 | 2,290 | 2,295 | 2,265 | 2,265 | -23 | -1% | 4,000 |
| 2024/06/10 | 2,286 | 2,296 | 2,285 | 2,288 | -1 | ±0% | 4,100 |
| 2024/06/07 | 2,287 | 2,299 | 2,282 | 2,289 | +2 | +0.1% | 3,400 |
| 2024/06/06 | 2,272 | 2,287 | 2,255 | 2,287 | +15 | +0.7% | 13,400 |
| 2024/06/05 | 2,295 | 2,295 | 2,271 | 2,272 | -23 | -1% | 5,400 |
| 2024/06/04 | 2,297 | 2,299 | 2,280 | 2,295 | +3 | +0.1% | 4,500 |
| 2024/06/03 | 2,280 | 2,299 | 2,273 | 2,292 | +11 | +0.5% | 5,900 |
| 2024/05/31 | 2,273 | 2,287 | 2,254 | 2,281 | +13 | +0.6% | 17,200 |
| 2024/05/30 | 2,201 | 2,278 | 2,200 | 2,268 | +61 | +2.8% | 20,800 |
| 2024/05/29 | 2,227 | 2,234 | 2,200 | 2,207 | -14 | -0.6% | 18,400 |
| 2024/05/28 | 2,272 | 2,279 | 2,220 | 2,221 | -50 | -2.2% | 15,100 |
| 2024/05/27 | 2,300 | 2,300 | 2,271 | 2,271 | -25 | -1.1% | 9,900 |
| 2024/05/24 | 2,263 | 2,307 | 2,263 | 2,296 | +22 | +1% | 11,300 |
| 2024/05/23 | 2,282 | 2,283 | 2,259 | 2,274 | -19 | -0.8% | 12,000 |
| 2024/05/22 | 2,288 | 2,319 | 2,288 | 2,293 | -8 | -0.3% | 13,500 |
| 2024/05/21 | 2,357 | 2,357 | 2,289 | 2,301 | -56 | -2.4% | 13,700 |
| 2024/05/20 | 2,353 | 2,371 | 2,349 | 2,357 | +5 | +0.2% | 7,700 |
| 2024/05/17 | 2,363 | 2,363 | 2,340 | 2,352 | -1 | ±0% | 2,700 |
| 2024/05/16 | 2,350 | 2,360 | 2,338 | 2,353 | +9 | +0.4% | 5,900 |
| 2024/05/15 | 2,350 | 2,358 | 2,328 | 2,344 | -3 | -0.1% | 6,300 |
201～
250
件表示中 / 6958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 | 238,900円 | +2.1% | -4.5% | 2.93% | 6.70倍 | 1.00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 |
| ブックオフＧＨ | 145,500円 | +7.5% | +10.2% | 1.72% | 12.16倍 | 1.24倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| あみやき | 141,700円 | +9.8% | +10.1% | 2.40% | 15.24倍 | 1.33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 |
| ヨシックスＨＤ | 261,200円 | +5.6% | +3.9% | 1.07% | 14.67倍 | 2.33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 | 290,400円 | +4.0% | +8.0% | 2.41% | 15.18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
