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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 532 | 537 | 528 | 535 | +7 | +1.3% | 5,600 |
| 2010/07/22 | 532 | 536 | 528 | 528 | -4 | -0.8% | 6,600 |
| 2010/07/21 | 532 | 535 | 531 | 532 | ±0 | ±0% | 3,100 |
| 2010/07/20 | 531 | 534 | 530 | 532 | +1 | +0.2% | 2,900 |
| 2010/07/16 | 540 | 540 | 531 | 531 | ±0 | ±0% | 4,400 |
| 2010/07/15 | 543 | 543 | 529 | 531 | -4 | -0.7% | 7,700 |
| 2010/07/14 | 542 | 542 | 531 | 535 | +3 | +0.6% | 5,600 |
| 2010/07/13 | 536 | 539 | 530 | 532 | -7 | -1.3% | 8,400 |
| 2010/07/12 | 545 | 545 | 539 | 539 | -3 | -0.6% | 5,700 |
| 2010/07/09 | 541 | 548 | 541 | 542 | -3 | -0.6% | 5,000 |
| 2010/07/08 | 544 | 549 | 543 | 545 | -1 | -0.2% | 3,800 |
| 2010/07/07 | 549 | 549 | 540 | 546 | -3 | -0.5% | 4,200 |
| 2010/07/06 | 540 | 549 | 537 | 549 | +9 | +1.7% | 4,900 |
| 2010/07/05 | 545 | 549 | 540 | 540 | -5 | -0.9% | 3,900 |
| 2010/07/02 | 545 | 545 | 538 | 545 | ±0 | ±0% | 5,400 |
| 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 |
3701～
3750
件表示中 / 7031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 | 273,500円 | +2.1% | -4.5% | 2.56% | 7.68倍 | 1.14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 |
| 綿半ＨＤ | 162,800円 | +4.1% | +4.9% | 1.84% | 13.72倍 | 1.36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 |
| 丸善ＣＨＩ | 35,000円 | +5.7% | +1.3% | 1.14% | 14.08倍 | 0.64倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| あみやき | 154,200円 | +9.8% | +10.1% | 2.20% | 16.59倍 | 1.45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 | 104,400円 | +1.1% | +7.5% | 3.64% | 14.25倍 | 1.03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
