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 |
|---|---|---|---|---|---|---|---|
| 2005/07/29 | 1,162 | 1,170 | 1,160 | 1,162 | -4 | -0.3% | 5,800 |
| 2005/07/28 | 1,170 | 1,170 | 1,166 | 1,166 | -4 | -0.3% | 4,700 |
| 2005/07/27 | 1,170 | 1,170 | 1,166 | 1,170 | ±0 | ±0% | 4,900 |
| 2005/07/26 | 1,177 | 1,177 | 1,168 | 1,170 | +14 | +1.2% | 7,400 |
| 2005/07/25 | 1,165 | 1,170 | 1,156 | 1,156 | +1 | +0.1% | 8,300 |
| 2005/07/22 | 1,160 | 1,160 | 1,151 | 1,155 | +5 | +0.4% | 4,000 |
| 2005/07/21 | 1,148 | 1,155 | 1,146 | 1,150 | +1 | +0.1% | 7,900 |
| 2005/07/20 | 1,149 | 1,149 | 1,145 | 1,149 | +6 | +0.5% | 3,200 |
| 2005/07/19 | 1,146 | 1,150 | 1,143 | 1,143 | -3 | -0.3% | 9,200 |
| 2005/07/15 | 1,148 | 1,150 | 1,146 | 1,146 | -1 | -0.1% | 4,800 |
| 2005/07/14 | 1,149 | 1,149 | 1,146 | 1,147 | +2 | +0.2% | 6,500 |
| 2005/07/13 | 1,148 | 1,149 | 1,141 | 1,145 | +4 | +0.4% | 7,000 |
| 2005/07/12 | 1,145 | 1,145 | 1,140 | 1,141 | -4 | -0.3% | 8,200 |
| 2005/07/11 | 1,140 | 1,147 | 1,136 | 1,145 | +5 | +0.4% | 8,400 |
| 2005/07/08 | 1,133 | 1,140 | 1,130 | 1,140 | +7 | +0.6% | 9,900 |
| 2005/07/07 | 1,131 | 1,133 | 1,128 | 1,133 | ±0 | ±0% | 3,000 |
| 2005/07/06 | 1,133 | 1,134 | 1,128 | 1,133 | ±0 | ±0% | 11,300 |
| 2005/07/05 | 1,140 | 1,140 | 1,133 | 1,133 | +1 | +0.1% | 7,800 |
| 2005/07/04 | 1,140 | 1,140 | 1,129 | 1,132 | -3 | -0.3% | 7,400 |
| 2005/07/01 | 1,139 | 1,139 | 1,128 | 1,135 | +3 | +0.3% | 2,000 |
| 2005/06/30 | 1,130 | 1,135 | 1,130 | 1,132 | -2 | -0.2% | 2,000 |
| 2005/06/29 | 1,136 | 1,136 | 1,123 | 1,134 | +6 | +0.5% | 7,000 |
| 2005/06/28 | 1,140 | 1,140 | 1,128 | 1,128 | -7 | -0.6% | 7,800 |
| 2005/06/27 | 1,140 | 1,140 | 1,131 | 1,135 | ±0 | ±0% | 3,600 |
| 2005/06/24 | 1,134 | 1,135 | 1,120 | 1,135 | +1 | +0.1% | 8,700 |
| 2005/06/23 | 1,136 | 1,138 | 1,120 | 1,134 | -4 | -0.4% | 3,500 |
| 2005/06/22 | 1,120 | 1,140 | 1,120 | 1,138 | +16 | +1.4% | 5,900 |
| 2005/06/21 | 1,135 | 1,135 | 1,120 | 1,122 | -7 | -0.6% | 4,600 |
| 2005/06/20 | 1,124 | 1,140 | 1,123 | 1,129 | -15 | -1.3% | 7,800 |
| 2005/06/17 | 1,163 | 1,163 | 1,135 | 1,144 | +17 | +1.5% | 7,300 |
| 2005/06/16 | 1,130 | 1,130 | 1,120 | 1,127 | -11 | -1% | 4,900 |
| 2005/06/15 | 1,157 | 1,158 | 1,120 | 1,138 | +16 | +1.4% | 3,200 |
| 2005/06/14 | 1,120 | 1,130 | 1,107 | 1,122 | +11 | +1% | 1,900 |
| 2005/06/13 | 1,121 | 1,130 | 1,110 | 1,111 | -10 | -0.9% | 2,600 |
| 2005/06/10 | 1,120 | 1,121 | 1,098 | 1,121 | +16 | +1.4% | 8,700 |
| 2005/06/09 | 1,113 | 1,114 | 1,101 | 1,105 | +8 | +0.7% | 2,000 |
| 2005/06/08 | 1,093 | 1,110 | 1,092 | 1,097 | +5 | +0.5% | 6,400 |
| 2005/06/07 | 1,104 | 1,115 | 1,089 | 1,092 | -11 | -1% | 7,400 |
| 2005/06/06 | 1,111 | 1,120 | 1,101 | 1,103 | -17 | -1.5% | 2,800 |
| 2005/06/03 | 1,112 | 1,120 | 1,110 | 1,120 | +3 | +0.3% | 2,700 |
| 2005/06/02 | 1,120 | 1,120 | 1,101 | 1,117 | -2 | -0.2% | 7,000 |
| 2005/06/01 | 1,100 | 1,130 | 1,097 | 1,119 | +19 | +1.7% | 5,600 |
| 2005/05/31 | 1,090 | 1,100 | 1,090 | 1,100 | +4 | +0.4% | 7,700 |
| 2005/05/30 | 1,100 | 1,100 | 1,090 | 1,096 | +6 | +0.6% | 7,200 |
| 2005/05/27 | 1,087 | 1,101 | 1,087 | 1,090 | -10 | -0.9% | 1,900 |
| 2005/05/26 | 1,110 | 1,110 | 1,090 | 1,100 | -1 | -0.1% | 5,700 |
| 2005/05/25 | 1,109 | 1,110 | 1,100 | 1,101 | -9 | -0.8% | 2,000 |
| 2005/05/24 | 1,093 | 1,114 | 1,092 | 1,110 | +20 | +1.8% | 6,500 |
| 2005/05/23 | 1,100 | 1,110 | 1,088 | 1,090 | -20 | -1.8% | 7,400 |
| 2005/05/20 | 1,129 | 1,129 | 1,105 | 1,110 | -19 | -1.7% | 5,600 |
4851～
4900
件表示中 / 6959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 | 241,700円 | +2.1% | -4.5% | 2.90% | 6.78倍 | 1.01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 |
| あみやき | 143,700円 | +9.8% | +10.1% | 2.37% | 15.46倍 | 1.35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 |
| バロック | 78,500円 | -1.0% | - | 4.84% | 21.10倍 | 1.81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 |
| ヨシックスＨＤ | 264,800円 | +5.6% | +3.9% | 1.06% | 14.87倍 | 2.36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 | 290,500円 | +4.0% | +8.0% | 2.41% | 15.19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
