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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,403 | 2,403 | 2,335 | 2,347 | -34 | -1.4% | 7,400 |
| 2024/05/13 | 2,384 | 2,412 | 2,373 | 2,381 | ±0 | ±0% | 10,100 |
| 2024/05/10 | 2,385 | 2,385 | 2,370 | 2,381 | +5 | +0.2% | 5,400 |
| 2024/05/09 | 2,361 | 2,378 | 2,361 | 2,376 | +11 | +0.5% | 3,400 |
| 2024/05/08 | 2,361 | 2,375 | 2,361 | 2,365 | -12 | -0.5% | 5,200 |
| 2024/05/07 | 2,344 | 2,385 | 2,343 | 2,377 | +33 | +1.4% | 16,600 |
| 2024/05/02 | 2,350 | 2,350 | 2,331 | 2,344 | -6 | -0.3% | 5,500 |
| 2024/05/01 | 2,349 | 2,350 | 2,330 | 2,350 | +1 | ±0% | 4,400 |
| 2024/04/30 | 2,339 | 2,349 | 2,330 | 2,349 | +25 | +1.1% | 16,400 |
| 2024/04/26 | 2,330 | 2,330 | 2,306 | 2,324 | -11 | -0.5% | 13,300 |
| 2024/04/25 | 2,324 | 2,335 | 2,320 | 2,335 | +11 | +0.5% | 5,700 |
| 2024/04/24 | 2,342 | 2,342 | 2,320 | 2,324 | -5 | -0.2% | 8,700 |
| 2024/04/23 | 2,333 | 2,349 | 2,321 | 2,329 | +4 | +0.2% | 11,200 |
| 2024/04/22 | 2,299 | 2,333 | 2,299 | 2,325 | +37 | +1.6% | 14,200 |
| 2024/04/19 | 2,319 | 2,319 | 2,257 | 2,288 | -32 | -1.4% | 14,100 |
| 2024/04/18 | 2,273 | 2,325 | 2,273 | 2,320 | +39 | +1.7% | 27,100 |
| 2024/04/17 | 2,223 | 2,300 | 2,223 | 2,281 | +58 | +2.6% | 26,500 |
| 2024/04/16 | 2,220 | 2,272 | 2,220 | 2,223 | -92 | -4% | 29,900 |
| 2024/04/15 | 2,250 | 2,319 | 2,242 | 2,315 | +41 | +1.8% | 24,000 |
| 2024/04/12 | 2,266 | 2,294 | 2,266 | 2,274 | +8 | +0.4% | 18,000 |
| 2024/04/11 | 2,293 | 2,293 | 2,258 | 2,266 | -25 | -1.1% | 9,300 |
| 2024/04/10 | 2,275 | 2,304 | 2,266 | 2,291 | +16 | +0.7% | 8,000 |
| 2024/04/09 | 2,275 | 2,281 | 2,263 | 2,275 | +15 | +0.7% | 7,900 |
| 2024/04/08 | 2,244 | 2,270 | 2,244 | 2,260 | +17 | +0.8% | 6,300 |
| 2024/04/05 | 2,230 | 2,256 | 2,221 | 2,243 | +4 | +0.2% | 8,400 |
| 2024/04/04 | 2,276 | 2,276 | 2,238 | 2,239 | -50 | -2.2% | 14,100 |
| 2024/04/03 | 2,280 | 2,304 | 2,270 | 2,289 | +2 | +0.1% | 9,600 |
| 2024/04/02 | 2,296 | 2,312 | 2,285 | 2,287 | -8 | -0.3% | 14,000 |
| 2024/04/01 | 2,328 | 2,336 | 2,295 | 2,295 | -25 | -1.1% | 8,500 |
| 2024/03/29 | 2,296 | 2,321 | 2,296 | 2,320 | +32 | +1.4% | 9,300 |
| 2024/03/28 | 2,330 | 2,330 | 2,285 | 2,288 | -30 | -1.3% | 14,000 |
| 2024/03/27 | 2,310 | 2,332 | 2,309 | 2,318 | +8 | +0.3% | 26,000 |
| 2024/03/26 | 2,313 | 2,348 | 2,301 | 2,310 | -1 | ±0% | 23,100 |
| 2024/03/25 | 2,309 | 2,343 | 2,309 | 2,311 | -11 | -0.5% | 18,700 |
| 2024/03/22 | 2,322 | 2,331 | 2,307 | 2,322 | +2 | +0.1% | 12,700 |
| 2024/03/21 | 2,330 | 2,338 | 2,312 | 2,320 | -5 | -0.2% | 8,500 |
| 2024/03/19 | 2,298 | 2,337 | 2,286 | 2,325 | +36 | +1.6% | 23,400 |
| 2024/03/18 | 2,273 | 2,290 | 2,258 | 2,289 | +16 | +0.7% | 13,200 |
| 2024/03/15 | 2,271 | 2,280 | 2,264 | 2,273 | +2 | +0.1% | 12,400 |
| 2024/03/14 | 2,238 | 2,271 | 2,221 | 2,271 | +54 | +2.4% | 19,600 |
| 2024/03/13 | 2,250 | 2,250 | 2,208 | 2,217 | -24 | -1.1% | 8,400 |
| 2024/03/12 | 2,220 | 2,241 | 2,199 | 2,241 | +11 | +0.5% | 14,400 |
| 2024/03/11 | 2,252 | 2,252 | 2,216 | 2,230 | -23 | -1% | 14,900 |
| 2024/03/08 | 2,250 | 2,262 | 2,225 | 2,253 | +9 | +0.4% | 27,400 |
| 2024/03/07 | 2,242 | 2,255 | 2,242 | 2,244 | -2 | -0.1% | 8,300 |
| 2024/03/06 | 2,223 | 2,257 | 2,200 | 2,246 | +15 | +0.7% | 22,500 |
| 2024/03/05 | 2,200 | 2,238 | 2,200 | 2,231 | +28 | +1.3% | 21,200 |
| 2024/03/04 | 2,224 | 2,228 | 2,199 | 2,203 | -34 | -1.5% | 32,200 |
| 2024/03/01 | 2,265 | 2,275 | 2,226 | 2,237 | -43 | -1.9% | 31,000 |
| 2024/02/29 | 2,274 | 2,298 | 2,251 | 2,280 | +6 | +0.3% | 38,900 |
251～
300
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
