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 |
|---|---|---|---|---|---|---|---|
| 2010/07/01 | 541 | 545 | 540 | 545 | +4 | +0.7% | 4,500 |
| 2010/06/30 | 540 | 544 | 540 | 541 | -2 | -0.4% | 3,900 |
| 2010/06/29 | 546 | 547 | 542 | 543 | -4 | -0.7% | 4,300 |
| 2010/06/28 | 555 | 555 | 545 | 547 | +1 | +0.2% | 5,700 |
| 2010/06/25 | 544 | 546 | 542 | 546 | ±0 | ±0% | 4,000 |
| 2010/06/24 | 544 | 549 | 544 | 546 | +2 | +0.4% | 1,700 |
| 2010/06/23 | 544 | 544 | 542 | 544 | -1 | -0.2% | 1,800 |
| 2010/06/22 | 550 | 550 | 544 | 545 | -4 | -0.7% | 3,700 |
| 2010/06/21 | 540 | 549 | 540 | 549 | +3 | +0.5% | 5,500 |
| 2010/06/18 | 545 | 546 | 537 | 546 | +4 | +0.7% | 5,400 |
| 2010/06/17 | 542 | 544 | 542 | 542 | ±0 | ±0% | 2,100 |
| 2010/06/16 | 540 | 543 | 540 | 542 | +2 | +0.4% | 4,100 |
| 2010/06/15 | 538 | 541 | 538 | 540 | +3 | +0.6% | 1,000 |
| 2010/06/14 | 539 | 545 | 536 | 537 | +1 | +0.2% | 5,000 |
| 2010/06/11 | 553 | 553 | 530 | 536 | -11 | -2% | 17,900 |
| 2010/06/10 | 547 | 555 | 546 | 547 | -1 | -0.2% | 2,500 |
| 2010/06/09 | 549 | 549 | 546 | 548 | -2 | -0.4% | 1,900 |
| 2010/06/08 | 545 | 550 | 545 | 550 | +4 | +0.7% | 2,200 |
| 2010/06/07 | 545 | 547 | 542 | 546 | -3 | -0.5% | 6,200 |
| 2010/06/04 | 550 | 550 | 545 | 549 | +4 | +0.7% | 3,700 |
| 2010/06/03 | 539 | 545 | 539 | 545 | +8 | +1.5% | 2,700 |
| 2010/06/02 | 546 | 546 | 536 | 537 | +3 | +0.6% | 5,700 |
| 2010/06/01 | 547 | 547 | 525 | 534 | -13 | -2.4% | 13,400 |
| 2010/05/31 | 540 | 549 | 540 | 547 | +9 | +1.7% | 3,700 |
| 2010/05/28 | 560 | 560 | 536 | 538 | -12 | -2.2% | 12,500 |
| 2010/05/27 | 545 | 550 | 540 | 550 | +5 | +0.9% | 5,200 |
| 2010/05/26 | 566 | 566 | 545 | 545 | -21 | -3.7% | 12,800 |
| 2010/05/25 | 568 | 568 | 561 | 566 | -1 | -0.2% | 4,800 |
| 2010/05/24 | 563 | 569 | 560 | 567 | +4 | +0.7% | 5,800 |
| 2010/05/21 | 570 | 572 | 560 | 563 | -10 | -1.7% | 10,300 |
| 2010/05/20 | 577 | 578 | 571 | 573 | -4 | -0.7% | 2,300 |
| 2010/05/19 | 580 | 580 | 570 | 577 | -2 | -0.3% | 5,900 |
| 2010/05/18 | 580 | 580 | 572 | 579 | +4 | +0.7% | 3,800 |
| 2010/05/17 | 580 | 580 | 573 | 575 | -5 | -0.9% | 5,400 |
| 2010/05/14 | 582 | 584 | 578 | 580 | -4 | -0.7% | 8,100 |
| 2010/05/13 | 586 | 586 | 581 | 584 | -3 | -0.5% | 3,000 |
| 2010/05/12 | 581 | 588 | 580 | 587 | +7 | +1.2% | 5,100 |
| 2010/05/11 | 585 | 588 | 580 | 580 | -13 | -2.2% | 8,500 |
| 2010/05/10 | 580 | 593 | 580 | 593 | +11 | +1.9% | 5,200 |
| 2010/05/07 | 586 | 586 | 580 | 582 | -4 | -0.7% | 9,500 |
| 2010/05/06 | 597 | 597 | 586 | 586 | -8 | -1.3% | 7,200 |
| 2010/04/30 | 595 | 595 | 591 | 594 | +2 | +0.3% | 4,700 |
| 2010/04/28 | 595 | 595 | 591 | 592 | -5 | -0.8% | 5,300 |
| 2010/04/27 | 592 | 597 | 591 | 597 | +6 | +1% | 3,500 |
| 2010/04/26 | 594 | 597 | 591 | 591 | +1 | +0.2% | 8,700 |
| 2010/04/23 | 587 | 592 | 586 | 590 | +4 | +0.7% | 2,500 |
| 2010/04/22 | 593 | 593 | 586 | 586 | -7 | -1.2% | 4,400 |
| 2010/04/21 | 589 | 594 | 583 | 593 | +7 | +1.2% | 9,000 |
| 2010/04/20 | 586 | 589 | 586 | 586 | +1 | +0.2% | 2,600 |
| 2010/04/19 | 586 | 587 | 585 | 585 | -5 | -0.8% | 2,700 |
3651～
3700
件表示中 / 6966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 | 234,600円 | +2.1% | -4.5% | 2.98% | 6.58倍 | 0.98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 |
| バロック | 76,000円 | -1.0% | - | 5.00% | 20.43倍 | 1.75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 |
| やまや | 253,400円 | +2.1% | +1.1% | 2.76% | 7.53倍 | 0.78倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ＭｒＭａｘＨＤ | 66,900円 | +4.7% | +8.4% | 3.74% | 8.25倍 | 0.62倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| ヨシックスＨＤ | 250,500円 | +5.6% | +3.9% | 1.12% | 14.07倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
