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 |
|---|---|---|---|---|---|---|---|
| 2006/01/19 | 1,050 | 1,132 | 1,050 | 1,111 | +61 | +5.8% | 11,600 |
| 2006/01/18 | 1,118 | 1,118 | 1,025 | 1,050 | -76 | -6.7% | 19,600 |
| 2006/01/17 | 1,145 | 1,145 | 1,126 | 1,126 | -13 | -1.1% | 14,600 |
| 2006/01/16 | 1,130 | 1,143 | 1,130 | 1,139 | +9 | +0.8% | 9,400 |
| 2006/01/13 | 1,133 | 1,140 | 1,124 | 1,130 | -13 | -1.1% | 14,500 |
| 2006/01/12 | 1,154 | 1,157 | 1,143 | 1,143 | -18 | -1.6% | 24,700 |
| 2006/01/11 | 1,168 | 1,175 | 1,156 | 1,161 | ±0 | ±0% | 21,500 |
| 2006/01/10 | 1,170 | 1,170 | 1,150 | 1,161 | +14 | +1.2% | 17,600 |
| 2006/01/06 | 1,150 | 1,165 | 1,143 | 1,147 | +5 | +0.4% | 11,900 |
| 2006/01/05 | 1,119 | 1,150 | 1,116 | 1,142 | +29 | +2.6% | 21,400 |
| 2006/01/04 | 1,124 | 1,124 | 1,111 | 1,113 | +6 | +0.5% | 7,800 |
| 2005/12/30 | 1,115 | 1,115 | 1,107 | 1,107 | +1 | +0.1% | 5,100 |
| 2005/12/29 | 1,113 | 1,115 | 1,105 | 1,106 | +3 | +0.3% | 10,800 |
| 2005/12/28 | 1,107 | 1,108 | 1,103 | 1,103 | ±0 | ±0% | 8,300 |
| 2005/12/27 | 1,100 | 1,106 | 1,085 | 1,103 | +18 | +1.7% | 21,700 |
| 2005/12/26 | 1,069 | 1,090 | 1,068 | 1,085 | +19 | +1.8% | 15,300 |
| 2005/12/22 | 1,059 | 1,068 | 1,056 | 1,066 | +7 | +0.7% | 19,100 |
| 2005/12/21 | 1,055 | 1,059 | 1,053 | 1,059 | +7 | +0.7% | 8,100 |
| 2005/12/20 | 1,055 | 1,059 | 1,051 | 1,052 | -8 | -0.8% | 9,100 |
| 2005/12/19 | 1,068 | 1,068 | 1,052 | 1,060 | -4 | -0.4% | 13,100 |
| 2005/12/16 | 1,055 | 1,064 | 1,051 | 1,064 | +14 | +1.3% | 12,600 |
| 2005/12/15 | 1,055 | 1,059 | 1,050 | 1,050 | -5 | -0.5% | 14,400 |
| 2005/12/14 | 1,070 | 1,070 | 1,055 | 1,055 | -3 | -0.3% | 15,400 |
| 2005/12/13 | 1,070 | 1,070 | 1,058 | 1,058 | -1 | -0.1% | 11,700 |
| 2005/12/12 | 1,070 | 1,074 | 1,058 | 1,059 | -3 | -0.3% | 14,800 |
| 2005/12/09 | 1,045 | 1,065 | 1,044 | 1,062 | +6 | +0.6% | 19,800 |
| 2005/12/08 | 1,050 | 1,060 | 1,048 | 1,056 | +2 | +0.2% | 6,100 |
| 2005/12/07 | 1,036 | 1,054 | 1,036 | 1,054 | +18 | +1.7% | 13,700 |
| 2005/12/06 | 1,066 | 1,068 | 1,036 | 1,036 | -29 | -2.7% | 16,400 |
| 2005/12/05 | 1,067 | 1,070 | 1,057 | 1,065 | ±0 | ±0% | 13,400 |
| 2005/12/02 | 1,070 | 1,070 | 1,061 | 1,065 | -5 | -0.5% | 5,400 |
| 2005/12/01 | 1,060 | 1,070 | 1,055 | 1,070 | +15 | +1.4% | 13,100 |
| 2005/11/30 | 1,060 | 1,065 | 1,053 | 1,055 | ±0 | ±0% | 5,800 |
| 2005/11/29 | 1,050 | 1,060 | 1,047 | 1,055 | +6 | +0.6% | 10,500 |
| 2005/11/28 | 1,031 | 1,050 | 1,031 | 1,049 | +12 | +1.2% | 10,700 |
| 2005/11/25 | 1,039 | 1,039 | 1,031 | 1,037 | +2 | +0.2% | 4,700 |
| 2005/11/24 | 1,040 | 1,040 | 1,028 | 1,035 | ±0 | ±0% | 7,300 |
| 2005/11/22 | 1,039 | 1,039 | 1,030 | 1,035 | +9 | +0.9% | 14,400 |
| 2005/11/21 | 1,039 | 1,039 | 1,026 | 1,026 | -11 | -1.1% | 7,500 |
| 2005/11/18 | 1,039 | 1,039 | 1,030 | 1,037 | +7 | +0.7% | 6,400 |
| 2005/11/17 | 1,034 | 1,039 | 1,025 | 1,030 | +3 | +0.3% | 5,900 |
| 2005/11/16 | 1,020 | 1,028 | 1,017 | 1,027 | +11 | +1.1% | 5,000 |
| 2005/11/15 | 1,028 | 1,029 | 1,010 | 1,016 | -12 | -1.2% | 22,400 |
| 2005/11/14 | 1,035 | 1,035 | 1,023 | 1,028 | +1 | +0.1% | 8,700 |
| 2005/11/11 | 1,036 | 1,037 | 1,025 | 1,027 | -2 | -0.2% | 7,800 |
| 2005/11/10 | 1,036 | 1,040 | 1,022 | 1,029 | -3 | -0.3% | 10,000 |
| 2005/11/09 | 1,040 | 1,040 | 1,030 | 1,032 | +6 | +0.6% | 10,900 |
| 2005/11/08 | 1,037 | 1,039 | 1,026 | 1,026 | -11 | -1.1% | 8,900 |
| 2005/11/07 | 1,021 | 1,037 | 1,015 | 1,037 | +25 | +2.5% | 6,800 |
| 2005/11/04 | 1,038 | 1,038 | 1,011 | 1,012 | -18 | -1.7% | 12,700 |
4801～
4850
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 | 1.15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% | 7.02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% | 16.81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
