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 |
---|---|---|---|---|---|---|---|
2022/09/08 | 1,806 | 1,834 | 1,803 | 1,827 | +21 | +1.2% | 24,200 |
2022/09/07 | 1,828 | 1,828 | 1,791 | 1,806 | -22 | -1.2% | 28,000 |
2022/09/06 | 1,842 | 1,850 | 1,817 | 1,828 | -14 | -0.8% | 28,700 |
2022/09/05 | 1,853 | 1,855 | 1,835 | 1,842 | -17 | -0.9% | 21,100 |
2022/09/02 | 1,881 | 1,885 | 1,855 | 1,859 | -14 | -0.7% | 18,600 |
2022/09/01 | 1,870 | 1,876 | 1,863 | 1,873 | -3 | -0.2% | 21,900 |
2022/08/31 | 1,868 | 1,883 | 1,865 | 1,876 | ±0 | ±0% | 28,600 |
2022/08/30 | 1,884 | 1,885 | 1,869 | 1,876 | -8 | -0.4% | 60,400 |
2022/08/29 | 1,880 | 1,888 | 1,871 | 1,884 | -19 | -1% | 89,400 |
2022/08/26 | 1,910 | 1,910 | 1,897 | 1,903 | -11 | -0.6% | 34,900 |
2022/08/25 | 1,933 | 1,933 | 1,907 | 1,914 | -19 | -1% | 31,900 |
2022/08/24 | 1,902 | 1,936 | 1,902 | 1,933 | +30 | +1.6% | 30,300 |
2022/08/23 | 1,891 | 1,906 | 1,883 | 1,903 | -4 | -0.2% | 56,800 |
2022/08/22 | 1,930 | 1,930 | 1,907 | 1,907 | -23 | -1.2% | 68,100 |
2022/08/19 | 1,933 | 1,937 | 1,926 | 1,930 | +14 | +0.7% | 63,500 |
2022/08/18 | 1,932 | 1,932 | 1,916 | 1,916 | -19 | -1% | 48,900 |
2022/08/17 | 1,945 | 1,948 | 1,932 | 1,935 | +3 | +0.2% | 35,200 |
2022/08/16 | 1,935 | 1,939 | 1,929 | 1,932 | -6 | -0.3% | 29,200 |
2022/08/15 | 1,948 | 1,948 | 1,931 | 1,938 | -10 | -0.5% | 30,800 |
2022/08/12 | 1,920 | 1,954 | 1,907 | 1,948 | +28 | +1.5% | 154,800 |
2022/08/10 | 1,914 | 1,928 | 1,909 | 1,920 | +13 | +0.7% | 27,000 |
2022/08/09 | 1,945 | 1,945 | 1,907 | 1,907 | -42 | -2.2% | 40,300 |
2022/08/08 | 1,955 | 1,958 | 1,941 | 1,949 | +3 | +0.2% | 23,500 |
2022/08/05 | 1,936 | 1,950 | 1,932 | 1,946 | +11 | +0.6% | 62,200 |
2022/08/04 | 1,960 | 1,960 | 1,932 | 1,935 | -25 | -1.3% | 31,200 |
2022/08/03 | 1,985 | 1,985 | 1,955 | 1,960 | -20 | -1% | 30,200 |
2022/08/02 | 2,000 | 2,001 | 1,980 | 1,980 | -25 | -1.2% | 40,200 |
2022/08/01 | 2,000 | 2,018 | 1,993 | 2,005 | +6 | +0.3% | 28,500 |
2022/07/29 | 2,010 | 2,010 | 1,987 | 1,999 | -31 | -1.5% | 48,700 |
2022/07/28 | 2,014 | 2,031 | 2,003 | 2,030 | +20 | +1% | 16,400 |
2022/07/27 | 2,036 | 2,036 | 2,004 | 2,010 | -25 | -1.2% | 18,600 |
2022/07/26 | 2,047 | 2,060 | 2,030 | 2,035 | +8 | +0.4% | 20,000 |
2022/07/25 | 2,018 | 2,031 | 2,011 | 2,027 | +7 | +0.3% | 9,700 |
2022/07/22 | 2,001 | 2,034 | 2,000 | 2,020 | +16 | +0.8% | 23,100 |
2022/07/21 | 1,989 | 2,014 | 1,989 | 2,004 | +4 | +0.2% | 11,300 |
2022/07/20 | 2,000 | 2,010 | 1,981 | 2,000 | +23 | +1.2% | 20,800 |
2022/07/19 | 2,014 | 2,014 | 1,971 | 1,977 | -37 | -1.8% | 45,900 |
2022/07/15 | 2,050 | 2,055 | 1,992 | 2,014 | -34 | -1.7% | 41,000 |
2022/07/14 | 2,112 | 2,112 | 2,034 | 2,048 | -76 | -3.6% | 52,600 |
2022/07/13 | 2,241 | 2,241 | 2,116 | 2,124 | -217 | -9.3% | 74,600 |
2022/07/12 | 2,399 | 2,399 | 2,300 | 2,341 | -14 | -0.6% | 33,300 |
2022/07/11 | 2,339 | 2,370 | 2,318 | 2,355 | +84 | +3.7% | 44,000 |
2022/07/08 | 2,300 | 2,323 | 2,271 | 2,271 | -20 | -0.9% | 37,000 |
2022/07/07 | 2,248 | 2,292 | 2,232 | 2,291 | +61 | +2.7% | 18,900 |
2022/07/06 | 2,264 | 2,264 | 2,197 | 2,230 | -36 | -1.6% | 25,300 |
2022/07/05 | 2,209 | 2,273 | 2,193 | 2,266 | +60 | +2.7% | 30,400 |
2022/07/04 | 2,157 | 2,206 | 2,152 | 2,206 | +49 | +2.3% | 28,200 |
2022/07/01 | 2,205 | 2,209 | 2,143 | 2,157 | -35 | -1.6% | 36,100 |
2022/06/30 | 2,181 | 2,207 | 2,173 | 2,192 | +10 | +0.5% | 30,600 |
2022/06/29 | 2,215 | 2,220 | 2,182 | 2,182 | -34 | -1.5% | 30,800 |
501~
550
件表示中 / 6799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 | 209,800円 | +1.5% | -6.4% | 2.86% | 6.54倍 | 1.01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 | 108,700円 | +6.9% | +61.1% | 0.55% | 115.64倍 | 2.84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 |
サックスバーH | 82,000円 | +3.0% | +7.3% | 3.66% | 9.71倍 | 0.86倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はSC中心 |
銚子丸 | 163,900円 | +3.8% | - | 0.98% | 30.09倍 | 2.43倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
大 庄 | 108,800円 | +12.3% | - | 1.10% | 20.95倍 | 2.27倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
市場注目の銘柄
チャート関連のコラム