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 |
|---|---|---|---|---|---|---|---|
| 2005/01/17 | 1,020 | 1,030 | 1,011 | 1,020 | +20 | +2% | 23,900 |
| 2005/01/14 | 1,005 | 1,005 | 990 | 1,000 | -10 | -1% | 21,800 |
| 2005/01/13 | 1,019 | 1,020 | 1,010 | 1,010 | -10 | -1% | 20,000 |
| 2005/01/12 | 1,056 | 1,056 | 1,018 | 1,020 | -38 | -3.6% | 7,300 |
| 2005/01/11 | 1,050 | 1,060 | 1,050 | 1,058 | -2 | -0.2% | 7,300 |
| 2005/01/07 | 1,049 | 1,060 | 1,040 | 1,060 | +10 | +1% | 7,900 |
| 2005/01/06 | 1,021 | 1,050 | 1,010 | 1,050 | +40 | +4% | 7,000 |
| 2005/01/05 | 1,019 | 1,019 | 999 | 1,010 | +10 | +1% | 24,500 |
| 2005/01/04 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 6,200 |
| 2004/12/30 | 1,001 | 1,002 | 998 | 1,000 | +1 | +0.1% | 3,900 |
| 2004/12/29 | 995 | 1,002 | 995 | 999 | +3 | +0.3% | 5,800 |
| 2004/12/28 | 1,001 | 1,001 | 995 | 996 | -3 | -0.3% | 5,700 |
| 2004/12/27 | 1,000 | 1,003 | 990 | 999 | -1 | -0.1% | 10,800 |
| 2004/12/24 | 993 | 1,000 | 993 | 1,000 | +7 | +0.7% | 18,700 |
| 2004/12/22 | 990 | 993 | 986 | 993 | +3 | +0.3% | 6,000 |
| 2004/12/21 | 974 | 990 | 973 | 990 | +17 | +1.7% | 6,900 |
| 2004/12/20 | 975 | 976 | 968 | 973 | -5 | -0.5% | 6,200 |
| 2004/12/17 | 980 | 980 | 970 | 978 | +7 | +0.7% | 3,300 |
| 2004/12/16 | 979 | 979 | 971 | 971 | +10 | +1% | 1,000 |
| 2004/12/15 | 980 | 980 | 960 | 961 | +7 | +0.7% | 3,900 |
| 2004/12/14 | 970 | 970 | 954 | 954 | -6 | -0.6% | 5,800 |
| 2004/12/13 | 960 | 960 | 951 | 960 | -5 | -0.5% | 5,100 |
| 2004/12/10 | 965 | 970 | 965 | 965 | ±0 | ±0% | 600 |
| 2004/12/09 | 970 | 970 | 965 | 965 | -5 | -0.5% | 800 |
| 2004/12/08 | 950 | 970 | 950 | 970 | ±0 | ±0% | 6,900 |
| 2004/12/07 | 970 | 970 | 969 | 970 | +18 | +1.9% | 400 |
| 2004/12/06 | 970 | 970 | 952 | 952 | -18 | -1.9% | 1,500 |
| 2004/12/03 | 970 | 980 | 970 | 970 | ±0 | ±0% | 1,000 |
| 2004/12/02 | 980 | 980 | 970 | 970 | ±0 | ±0% | 700 |
| 2004/12/01 | 980 | 980 | 970 | 970 | -6 | -0.6% | 1,200 |
| 2004/11/30 | 980 | 980 | 975 | 976 | -5 | -0.5% | 1,600 |
| 2004/11/29 | 1,000 | 1,000 | 980 | 981 | -9 | -0.9% | 4,700 |
| 2004/11/26 | 977 | 990 | 970 | 990 | +34 | +3.6% | 12,300 |
| 2004/11/25 | 955 | 968 | 955 | 956 | -2 | -0.2% | 2,100 |
| 2004/11/24 | 962 | 962 | 958 | 958 | -2 | -0.2% | 800 |
| 2004/11/22 | 960 | 960 | 950 | 960 | -2 | -0.2% | 4,800 |
| 2004/11/19 | 965 | 965 | 962 | 962 | -8 | -0.8% | 2,700 |
| 2004/11/18 | 974 | 975 | 970 | 970 | ±0 | ±0% | 1,600 |
| 2004/11/17 | 975 | 975 | 970 | 970 | -4 | -0.4% | 3,000 |
| 2004/11/16 | 970 | 975 | 970 | 974 | +4 | +0.4% | 4,600 |
| 2004/11/15 | 975 | 975 | 970 | 970 | -5 | -0.5% | 5,900 |
| 2004/11/12 | 960 | 979 | 960 | 975 | +13 | +1.4% | 12,000 |
| 2004/11/11 | 970 | 971 | 961 | 962 | +2 | +0.2% | 3,900 |
| 2004/11/10 | 972 | 972 | 955 | 960 | -9 | -0.9% | 2,600 |
| 2004/11/09 | 958 | 969 | 945 | 969 | +19 | +2% | 5,500 |
| 2004/11/08 | 949 | 950 | 949 | 950 | +1 | +0.1% | 6,700 |
| 2004/11/05 | 950 | 950 | 941 | 949 | +9 | +1% | 3,700 |
| 2004/11/04 | 927 | 940 | 927 | 940 | +14 | +1.5% | 13,400 |
| 2004/11/02 | 936 | 936 | 921 | 926 | -10 | -1.1% | 4,400 |
| 2004/11/01 | 935 | 936 | 925 | 936 | +16 | +1.7% | 3,800 |
5051～
5100
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
