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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 1,177 | 1,180 | 1,175 | 1,178 | +3 | +0.3% | 4,300 |
| 2005/08/18 | 1,175 | 1,179 | 1,173 | 1,175 | ±0 | ±0% | 4,800 |
| 2005/08/17 | 1,174 | 1,180 | 1,173 | 1,175 | -7 | -0.6% | 7,600 |
| 2005/08/16 | 1,180 | 1,182 | 1,174 | 1,182 | +8 | +0.7% | 7,300 |
| 2005/08/15 | 1,175 | 1,180 | 1,170 | 1,174 | -1 | -0.1% | 10,000 |
| 2005/08/12 | 1,175 | 1,178 | 1,170 | 1,175 | ±0 | ±0% | 8,100 |
| 2005/08/11 | 1,175 | 1,175 | 1,170 | 1,175 | +3 | +0.3% | 6,800 |
| 2005/08/10 | 1,170 | 1,177 | 1,167 | 1,172 | +3 | +0.3% | 7,800 |
| 2005/08/09 | 1,158 | 1,173 | 1,158 | 1,169 | +9 | +0.8% | 5,800 |
| 2005/08/08 | 1,158 | 1,163 | 1,140 | 1,160 | +2 | +0.2% | 5,700 |
| 2005/08/05 | 1,163 | 1,170 | 1,157 | 1,158 | -6 | -0.5% | 6,800 |
| 2005/08/04 | 1,168 | 1,170 | 1,162 | 1,164 | +2 | +0.2% | 4,500 |
| 2005/08/03 | 1,170 | 1,170 | 1,160 | 1,162 | -5 | -0.4% | 4,700 |
| 2005/08/02 | 1,180 | 1,180 | 1,160 | 1,167 | -13 | -1.1% | 8,100 |
| 2005/08/01 | 1,170 | 1,180 | 1,166 | 1,180 | +18 | +1.5% | 6,700 |
| 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 |
4901～
4950
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
