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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 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 |
| 2005/05/19 | 1,120 | 1,130 | 1,110 | 1,129 | +2 | +0.2% | 9,300 |
| 2005/05/18 | 1,128 | 1,140 | 1,123 | 1,127 | -3 | -0.3% | 10,300 |
| 2005/05/17 | 1,135 | 1,136 | 1,130 | 1,130 | -5 | -0.4% | 5,200 |
| 2005/05/16 | 1,135 | 1,143 | 1,135 | 1,135 | -7 | -0.6% | 7,500 |
| 2005/05/13 | 1,140 | 1,150 | 1,140 | 1,142 | -3 | -0.3% | 5,800 |
| 2005/05/12 | 1,149 | 1,149 | 1,145 | 1,145 | -4 | -0.3% | 1,500 |
| 2005/05/11 | 1,140 | 1,149 | 1,133 | 1,149 | +9 | +0.8% | 6,600 |
| 2005/05/10 | 1,133 | 1,140 | 1,131 | 1,140 | ±0 | ±0% | 6,200 |
| 2005/05/09 | 1,140 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 8,500 |
| 2005/05/06 | 1,150 | 1,150 | 1,140 | 1,140 | -3 | -0.3% | 7,200 |
| 2005/05/02 | 1,140 | 1,150 | 1,140 | 1,143 | -7 | -0.6% | 5,500 |
| 2005/04/28 | 1,150 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 9,800 |
| 2005/04/27 | 1,158 | 1,158 | 1,146 | 1,150 | -9 | -0.8% | 4,400 |
| 2005/04/26 | 1,160 | 1,160 | 1,151 | 1,159 | +1 | +0.1% | 4,100 |
| 2005/04/25 | 1,150 | 1,162 | 1,150 | 1,158 | -2 | -0.2% | 1,900 |
| 2005/04/22 | 1,175 | 1,176 | 1,150 | 1,160 | -5 | -0.4% | 5,700 |
| 2005/04/21 | 1,150 | 1,170 | 1,144 | 1,165 | +3 | +0.3% | 5,500 |
| 2005/04/20 | 1,149 | 1,171 | 1,149 | 1,162 | +14 | +1.2% | 4,100 |
| 2005/04/19 | 1,153 | 1,153 | 1,130 | 1,148 | +26 | +2.3% | 3,900 |
| 2005/04/18 | 1,160 | 1,170 | 1,122 | 1,122 | -44 | -3.8% | 9,000 |
| 2005/04/15 | 1,200 | 1,200 | 1,160 | 1,166 | -32 | -2.7% | 16,700 |
| 2005/04/14 | 1,210 | 1,210 | 1,181 | 1,198 | -17 | -1.4% | 21,800 |
| 2005/04/13 | 1,211 | 1,215 | 1,202 | 1,215 | +15 | +1.3% | 1,600 |
| 2005/04/12 | 1,200 | 1,202 | 1,200 | 1,200 | -20 | -1.6% | 1,800 |
| 2005/04/11 | 1,224 | 1,224 | 1,202 | 1,220 | -4 | -0.3% | 4,000 |
| 2005/04/08 | 1,201 | 1,228 | 1,201 | 1,224 | +3 | +0.2% | 9,400 |
| 2005/04/07 | 1,198 | 1,221 | 1,175 | 1,221 | +23 | +1.9% | 10,100 |
| 2005/04/06 | 1,167 | 1,198 | 1,167 | 1,198 | +32 | +2.7% | 4,800 |
| 2005/04/05 | 1,200 | 1,200 | 1,165 | 1,166 | -19 | -1.6% | 6,000 |
| 2005/04/04 | 1,167 | 1,185 | 1,152 | 1,185 | +13 | +1.1% | 4,200 |
| 2005/04/01 | 1,155 | 1,181 | 1,155 | 1,172 | -28 | -2.3% | 3,100 |
| 2005/03/31 | 1,209 | 1,209 | 1,155 | 1,200 | +10 | +0.8% | 7,000 |
4951～
5000
件表示中 / 7027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 | 272,500円 | +2.1% | -4.5% | 2.57% | 7.65倍 | 1.14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 |
| カネ美食品 | 325,000円 | -3.4% | +0.1% | 1.17% | 17.58倍 | 1.06倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの持分会社 |
| 綿半ＨＤ | 162,600円 | +4.1% | +4.9% | 1.85% | 13.71倍 | 1.36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 |
| 丸善ＣＨＩ | 33,700円 | +5.7% | +1.3% | 1.19% | 13.56倍 | 0.61倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| ＤＤグループ | 168,800円 | +7.7% | +10.6% | 0.00% | 13.12倍 | 5.09倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
市場注目の銘柄
チャート関連のコラム
