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 |
|---|---|---|---|---|---|---|---|
| 2005/11/02 | 1,040 | 1,040 | 1,030 | 1,030 | -9 | -0.9% | 7,400 |
| 2005/11/01 | 1,038 | 1,039 | 1,029 | 1,039 | +29 | +2.9% | 2,300 |
| 2005/10/31 | 1,029 | 1,029 | 1,010 | 1,010 | -10 | -1% | 22,600 |
| 2005/10/28 | 1,010 | 1,020 | 1,006 | 1,020 | +13 | +1.3% | 21,800 |
| 2005/10/27 | 1,020 | 1,020 | 1,007 | 1,007 | +1 | +0.1% | 7,300 |
| 2005/10/26 | 1,026 | 1,027 | 1,004 | 1,006 | -24 | -2.3% | 12,400 |
| 2005/10/25 | 1,010 | 1,034 | 1,004 | 1,030 | +21 | +2.1% | 22,800 |
| 2005/10/24 | 1,007 | 1,009 | 995 | 1,009 | +7 | +0.7% | 13,400 |
| 2005/10/21 | 990 | 1,002 | 988 | 1,002 | +11 | +1.1% | 9,900 |
| 2005/10/20 | 1,007 | 1,007 | 982 | 991 | +2 | +0.2% | 12,100 |
| 2005/10/19 | 1,005 | 1,005 | 972 | 989 | -15 | -1.5% | 23,000 |
| 2005/10/18 | 1,007 | 1,009 | 995 | 1,004 | -1 | -0.1% | 23,700 |
| 2005/10/17 | 1,013 | 1,013 | 1,004 | 1,005 | +3 | +0.3% | 14,000 |
| 2005/10/14 | 1,009 | 1,010 | 1,002 | 1,002 | -8 | -0.8% | 13,200 |
| 2005/10/13 | 1,010 | 1,017 | 1,006 | 1,010 | -1 | -0.1% | 20,300 |
| 2005/10/12 | 1,004 | 1,018 | 1,001 | 1,011 | +7 | +0.7% | 32,200 |
| 2005/10/11 | 1,003 | 1,004 | 1,000 | 1,004 | -1 | -0.1% | 14,500 |
| 2005/10/07 | 1,008 | 1,014 | 1,004 | 1,005 | -1 | -0.1% | 7,100 |
| 2005/10/06 | 1,003 | 1,018 | 1,003 | 1,006 | -4 | -0.4% | 17,600 |
| 2005/10/05 | 1,016 | 1,021 | 1,009 | 1,010 | -16 | -1.6% | 26,800 |
| 2005/10/04 | 1,040 | 1,044 | 1,023 | 1,026 | -14 | -1.3% | 18,600 |
| 2005/10/03 | 1,040 | 1,040 | 1,015 | 1,040 | ±0 | ±0% | 12,900 |
| 2005/09/30 | 1,053 | 1,055 | 1,020 | 1,040 | -17 | -1.6% | 24,900 |
| 2005/09/29 | 1,060 | 1,060 | 1,051 | 1,057 | -3 | -0.3% | 10,800 |
| 2005/09/28 | 1,068 | 1,069 | 1,056 | 1,060 | -1 | -0.1% | 6,700 |
| 2005/09/27 | 1,060 | 1,064 | 1,055 | 1,061 | -12 | -1.1% | 14,300 |
| 2005/09/26 | 1,066 | 1,077 | 1,062 | 1,073 | +8 | +0.8% | 17,400 |
| 2005/09/22 | 1,068 | 1,068 | 1,061 | 1,065 | -5 | -0.5% | 10,100 |
| 2005/09/21 | 1,080 | 1,082 | 1,062 | 1,070 | -19 | -1.7% | 13,700 |
| 2005/09/20 | 1,096 | 1,096 | 1,084 | 1,089 | -6 | -0.5% | 14,000 |
| 2005/09/16 | 1,110 | 1,110 | 1,086 | 1,095 | -15 | -1.4% | 9,200 |
| 2005/09/15 | 1,116 | 1,116 | 1,101 | 1,110 | -6 | -0.5% | 12,000 |
| 2005/09/14 | 1,112 | 1,117 | 1,112 | 1,116 | +8 | +0.7% | 6,900 |
| 2005/09/13 | 1,105 | 1,114 | 1,105 | 1,108 | +8 | +0.7% | 7,900 |
| 2005/09/12 | 1,101 | 1,101 | 1,090 | 1,100 | +13 | +1.2% | 12,000 |
| 2005/09/09 | 1,080 | 1,087 | 1,073 | 1,087 | +8 | +0.7% | 23,800 |
| 2005/09/08 | 1,079 | 1,080 | 1,071 | 1,079 | -1 | -0.1% | 8,800 |
| 2005/09/07 | 1,085 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 3,900 |
| 2005/09/06 | 1,081 | 1,085 | 1,078 | 1,085 | +2 | +0.2% | 12,200 |
| 2005/09/05 | 1,090 | 1,094 | 1,081 | 1,083 | -7 | -0.6% | 12,800 |
| 2005/09/02 | 1,098 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 10,700 |
| 2005/09/01 | 1,102 | 1,108 | 1,100 | 1,100 | -1 | -0.1% | 16,600 |
| 2005/08/31 | 1,104 | 1,143 | 1,091 | 1,101 | +17 | +1.6% | 43,500 |
| 2005/08/30 | 1,050 | 1,088 | 1,050 | 1,084 | -66 | -5.7% | 55,800 |
| 2005/08/29 | 1,169 | 1,169 | 1,150 | 1,150 | -20 | -1.7% | 8,700 |
| 2005/08/26 | 1,144 | 1,170 | 1,144 | 1,170 | -10 | -0.8% | 16,800 |
| 2005/08/25 | 1,175 | 1,180 | 1,171 | 1,180 | +4 | +0.3% | 10,900 |
| 2005/08/24 | 1,184 | 1,184 | 1,175 | 1,176 | -3 | -0.3% | 14,100 |
| 2005/08/23 | 1,180 | 1,180 | 1,175 | 1,179 | +3 | +0.3% | 10,300 |
| 2005/08/22 | 1,176 | 1,179 | 1,175 | 1,176 | -2 | -0.2% | 12,300 |
4851～
4900
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
