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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,031 | 2,046 | 2,031 | 2,037 | +2 | +0.1% | 5,000 |
| 2024/11/20 | 2,047 | 2,059 | 2,032 | 2,035 | -11 | -0.5% | 7,500 |
| 2024/11/19 | 2,044 | 2,069 | 2,044 | 2,046 | +5 | +0.2% | 8,700 |
| 2024/11/18 | 2,061 | 2,063 | 2,041 | 2,041 | -7 | -0.3% | 5,500 |
| 2024/11/15 | 2,053 | 2,067 | 2,046 | 2,048 | +3 | +0.1% | 6,800 |
| 2024/11/14 | 2,086 | 2,094 | 2,045 | 2,045 | -40 | -1.9% | 15,100 |
| 2024/11/13 | 2,076 | 2,099 | 2,064 | 2,085 | +8 | +0.4% | 12,700 |
| 2024/11/12 | 2,081 | 2,095 | 2,060 | 2,077 | +23 | +1.1% | 15,400 |
| 2024/11/11 | 2,067 | 2,067 | 2,039 | 2,054 | -13 | -0.6% | 10,700 |
| 2024/11/08 | 2,059 | 2,091 | 2,050 | 2,067 | +9 | +0.4% | 16,200 |
| 2024/11/07 | 2,052 | 2,070 | 2,045 | 2,058 | +11 | +0.5% | 8,600 |
| 2024/11/06 | 2,022 | 2,063 | 2,021 | 2,047 | +22 | +1.1% | 12,700 |
| 2024/11/05 | 2,033 | 2,033 | 2,015 | 2,025 | -14 | -0.7% | 13,400 |
| 2024/11/01 | 2,050 | 2,052 | 2,034 | 2,039 | -21 | -1% | 14,800 |
| 2024/10/31 | 2,050 | 2,074 | 2,047 | 2,060 | +10 | +0.5% | 8,400 |
| 2024/10/30 | 2,082 | 2,086 | 2,050 | 2,050 | -32 | -1.5% | 26,500 |
| 2024/10/29 | 2,090 | 2,093 | 2,067 | 2,082 | -12 | -0.6% | 8,700 |
| 2024/10/28 | 2,091 | 2,094 | 2,050 | 2,094 | +53 | +2.6% | 15,600 |
| 2024/10/25 | 2,085 | 2,086 | 2,032 | 2,041 | -44 | -2.1% | 19,200 |
| 2024/10/24 | 2,062 | 2,092 | 2,051 | 2,085 | +16 | +0.8% | 12,900 |
| 2024/10/23 | 2,086 | 2,086 | 2,063 | 2,069 | -19 | -0.9% | 7,900 |
| 2024/10/22 | 2,103 | 2,109 | 2,078 | 2,088 | -18 | -0.9% | 8,800 |
| 2024/10/21 | 2,118 | 2,130 | 2,093 | 2,106 | -11 | -0.5% | 14,300 |
| 2024/10/18 | 2,135 | 2,138 | 2,112 | 2,117 | -28 | -1.3% | 12,100 |
| 2024/10/17 | 2,172 | 2,172 | 2,134 | 2,145 | -31 | -1.4% | 10,100 |
| 2024/10/16 | 2,100 | 2,183 | 2,067 | 2,176 | +126 | +6.1% | 48,900 |
| 2024/10/15 | 2,087 | 2,090 | 2,042 | 2,050 | -30 | -1.4% | 38,300 |
| 2024/10/11 | 2,081 | 2,095 | 2,080 | 2,080 | -1 | ±0% | 16,800 |
| 2024/10/10 | 2,114 | 2,117 | 2,081 | 2,081 | -39 | -1.8% | 11,900 |
| 2024/10/09 | 2,142 | 2,142 | 2,108 | 2,120 | +3 | +0.1% | 10,000 |
| 2024/10/08 | 2,150 | 2,150 | 2,116 | 2,117 | -42 | -1.9% | 11,000 |
| 2024/10/07 | 2,151 | 2,172 | 2,141 | 2,159 | +22 | +1% | 17,900 |
| 2024/10/04 | 2,130 | 2,145 | 2,121 | 2,137 | +19 | +0.9% | 7,700 |
| 2024/10/03 | 2,141 | 2,141 | 2,112 | 2,118 | +18 | +0.9% | 6,200 |
| 2024/10/02 | 2,121 | 2,141 | 2,100 | 2,100 | -30 | -1.4% | 14,600 |
| 2024/10/01 | 2,148 | 2,148 | 2,122 | 2,130 | +11 | +0.5% | 4,000 |
| 2024/09/30 | 2,160 | 2,160 | 2,108 | 2,119 | -64 | -2.9% | 20,300 |
| 2024/09/27 | 2,200 | 2,202 | 2,177 | 2,183 | ±0 | ±0% | 18,300 |
| 2024/09/26 | 2,152 | 2,187 | 2,142 | 2,183 | +44 | +2.1% | 28,800 |
| 2024/09/25 | 2,112 | 2,139 | 2,099 | 2,139 | +41 | +2% | 15,100 |
| 2024/09/24 | 2,127 | 2,127 | 2,092 | 2,098 | -3 | -0.1% | 10,000 |
| 2024/09/20 | 2,120 | 2,120 | 2,090 | 2,101 | -19 | -0.9% | 13,100 |
| 2024/09/19 | 2,109 | 2,131 | 2,101 | 2,120 | +13 | +0.6% | 23,100 |
| 2024/09/18 | 2,102 | 2,107 | 2,082 | 2,107 | +13 | +0.6% | 10,300 |
| 2024/09/17 | 2,070 | 2,094 | 2,065 | 2,094 | +24 | +1.2% | 14,300 |
| 2024/09/13 | 2,081 | 2,089 | 2,054 | 2,070 | -12 | -0.6% | 22,200 |
| 2024/09/12 | 2,055 | 2,082 | 2,055 | 2,082 | +57 | +2.8% | 16,300 |
| 2024/09/11 | 2,081 | 2,082 | 2,010 | 2,025 | -62 | -3% | 20,400 |
| 2024/09/10 | 2,060 | 2,100 | 2,060 | 2,087 | +35 | +1.7% | 19,900 |
| 2024/09/09 | 2,030 | 2,060 | 2,012 | 2,052 | -7 | -0.3% | 20,000 |
1～
50
件表示中 / 6839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 | 203,700円 | +1.5% | -6.4% | 2.95% | 6.35倍 | 0.92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 |
| グルメ杵屋 | 105,400円 | +13.9% | +214.6% | 0.57% | 54.67倍 | 2.70倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| チムニー | 124,200円 | +2.2% | -10.1% | 0.81% | 28.53倍 | 4.53倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| シュッピン | 100,100円 | +15.9% | +14.4% | 4.00% | 8.26倍 | 2.30倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| 幸楽苑 | 131,200円 | +108.5% | - | 0.00% | 25.78倍 | 9.35倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
市場注目の銘柄
チャート関連のコラム
