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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,900 | 1,912 | 1,882 | 1,895 | -3 | -0.2% | 23,500 |
| 2023/03/31 | 1,899 | 1,915 | 1,896 | 1,898 | -5 | -0.3% | 18,500 |
| 2023/03/30 | 1,918 | 1,918 | 1,891 | 1,903 | -15 | -0.8% | 23,900 |
| 2023/03/29 | 1,892 | 1,918 | 1,892 | 1,918 | +36 | +1.9% | 38,900 |
| 2023/03/28 | 1,873 | 1,888 | 1,861 | 1,882 | +22 | +1.2% | 19,000 |
| 2023/03/27 | 1,867 | 1,867 | 1,850 | 1,860 | +4 | +0.2% | 17,300 |
| 2023/03/24 | 1,831 | 1,856 | 1,828 | 1,856 | +20 | +1.1% | 15,300 |
| 2023/03/23 | 1,813 | 1,837 | 1,813 | 1,836 | +5 | +0.3% | 9,700 |
| 2023/03/22 | 1,812 | 1,833 | 1,812 | 1,831 | +36 | +2% | 13,700 |
| 2023/03/20 | 1,811 | 1,820 | 1,795 | 1,795 | -17 | -0.9% | 11,300 |
| 2023/03/17 | 1,834 | 1,835 | 1,812 | 1,812 | -14 | -0.8% | 10,800 |
| 2023/03/16 | 1,802 | 1,829 | 1,802 | 1,826 | -1 | -0.1% | 15,100 |
| 2023/03/15 | 1,820 | 1,836 | 1,820 | 1,827 | +18 | +1% | 10,800 |
| 2023/03/14 | 1,816 | 1,824 | 1,805 | 1,809 | -27 | -1.5% | 21,500 |
| 2023/03/13 | 1,845 | 1,845 | 1,821 | 1,836 | -14 | -0.8% | 16,600 |
| 2023/03/10 | 1,867 | 1,875 | 1,850 | 1,850 | -22 | -1.2% | 16,400 |
| 2023/03/09 | 1,861 | 1,875 | 1,861 | 1,872 | +11 | +0.6% | 12,600 |
| 2023/03/08 | 1,844 | 1,867 | 1,844 | 1,861 | +15 | +0.8% | 18,600 |
| 2023/03/07 | 1,823 | 1,853 | 1,823 | 1,846 | +15 | +0.8% | 14,300 |
| 2023/03/06 | 1,826 | 1,835 | 1,822 | 1,831 | +5 | +0.3% | 11,500 |
| 2023/03/03 | 1,812 | 1,827 | 1,812 | 1,826 | +14 | +0.8% | 16,700 |
| 2023/03/02 | 1,831 | 1,831 | 1,811 | 1,812 | -19 | -1% | 11,500 |
| 2023/03/01 | 1,833 | 1,833 | 1,827 | 1,831 | -2 | -0.1% | 7,900 |
| 2023/02/28 | 1,837 | 1,838 | 1,830 | 1,833 | -4 | -0.2% | 13,300 |
| 2023/02/27 | 1,820 | 1,837 | 1,812 | 1,837 | -31 | -1.7% | 66,500 |
| 2023/02/24 | 1,860 | 1,875 | 1,858 | 1,868 | +9 | +0.5% | 161,400 |
| 2023/02/22 | 1,855 | 1,862 | 1,851 | 1,859 | -7 | -0.4% | 26,100 |
| 2023/02/21 | 1,854 | 1,871 | 1,854 | 1,866 | +12 | +0.6% | 20,100 |
| 2023/02/20 | 1,856 | 1,860 | 1,850 | 1,854 | -2 | -0.1% | 30,800 |
| 2023/02/17 | 1,856 | 1,856 | 1,849 | 1,856 | +2 | +0.1% | 77,700 |
| 2023/02/16 | 1,853 | 1,858 | 1,850 | 1,854 | +2 | +0.1% | 27,200 |
| 2023/02/15 | 1,857 | 1,858 | 1,850 | 1,852 | +2 | +0.1% | 21,500 |
| 2023/02/14 | 1,839 | 1,854 | 1,838 | 1,850 | +7 | +0.4% | 24,700 |
| 2023/02/13 | 1,850 | 1,855 | 1,835 | 1,843 | -7 | -0.4% | 29,800 |
| 2023/02/10 | 1,855 | 1,865 | 1,850 | 1,850 | -16 | -0.9% | 86,600 |
| 2023/02/09 | 1,867 | 1,871 | 1,859 | 1,866 | -4 | -0.2% | 14,100 |
| 2023/02/08 | 1,871 | 1,874 | 1,869 | 1,870 | -1 | -0.1% | 10,500 |
| 2023/02/07 | 1,864 | 1,874 | 1,864 | 1,871 | +11 | +0.6% | 8,500 |
| 2023/02/06 | 1,867 | 1,867 | 1,850 | 1,860 | +8 | +0.4% | 20,700 |
| 2023/02/03 | 1,879 | 1,879 | 1,846 | 1,852 | -18 | -1% | 51,100 |
| 2023/02/02 | 1,880 | 1,888 | 1,870 | 1,870 | -16 | -0.8% | 12,200 |
| 2023/02/01 | 1,875 | 1,887 | 1,875 | 1,886 | +11 | +0.6% | 11,000 |
| 2023/01/31 | 1,867 | 1,883 | 1,867 | 1,875 | +8 | +0.4% | 12,500 |
| 2023/01/30 | 1,864 | 1,875 | 1,860 | 1,867 | +3 | +0.2% | 16,300 |
| 2023/01/27 | 1,881 | 1,881 | 1,857 | 1,864 | +3 | +0.2% | 22,200 |
| 2023/01/26 | 1,887 | 1,887 | 1,860 | 1,861 | -16 | -0.9% | 16,600 |
| 2023/01/25 | 1,873 | 1,877 | 1,863 | 1,877 | +11 | +0.6% | 8,700 |
| 2023/01/24 | 1,853 | 1,869 | 1,852 | 1,866 | +23 | +1.2% | 15,200 |
| 2023/01/23 | 1,860 | 1,860 | 1,839 | 1,843 | -8 | -0.4% | 12,000 |
| 2023/01/20 | 1,837 | 1,851 | 1,835 | 1,851 | +14 | +0.8% | 12,500 |
501～
550
件表示中 / 6936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 | 244,500円 | +2.1% | -4.5% | 2.86% | 6.86倍 | 1.02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 |
| 丸善ＣＨＩ | 31,700円 | +5.7% | +1.3% | 1.26% | 12.76倍 | 0.58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 |
| あみやき | 140,600円 | +9.8% | +10.1% | 2.42% | 15.12倍 | 1.32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 |
| ヨシックスＨＤ | 272,500円 | +6.2% | +3.1% | 1.03% | 16.38倍 | 2.59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 |
| バロック | 72,200円 | -1.0% | - | 5.26% | 19.41倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
