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 |
---|---|---|---|---|---|---|---|
2022/06/28 | 2,177 | 2,225 | 2,177 | 2,216 | +66 | +3.1% | 46,500 |
2022/06/27 | 2,172 | 2,172 | 2,140 | 2,150 | -18 | -0.8% | 26,900 |
2022/06/24 | 2,088 | 2,168 | 2,088 | 2,168 | +80 | +3.8% | 35,600 |
2022/06/23 | 2,083 | 2,094 | 2,071 | 2,088 | +5 | +0.2% | 20,900 |
2022/06/22 | 2,036 | 2,088 | 2,034 | 2,083 | +48 | +2.4% | 20,400 |
2022/06/21 | 2,021 | 2,044 | 2,021 | 2,035 | +14 | +0.7% | 13,700 |
2022/06/20 | 2,026 | 2,040 | 2,001 | 2,021 | -5 | -0.2% | 17,300 |
2022/06/17 | 2,008 | 2,034 | 1,994 | 2,026 | +16 | +0.8% | 18,200 |
2022/06/16 | 1,992 | 2,019 | 1,992 | 2,010 | +25 | +1.3% | 14,300 |
2022/06/15 | 2,040 | 2,040 | 1,985 | 1,985 | -55 | -2.7% | 17,900 |
2022/06/14 | 2,025 | 2,050 | 2,022 | 2,040 | +14 | +0.7% | 21,600 |
2022/06/13 | 2,032 | 2,035 | 2,011 | 2,026 | -7 | -0.3% | 16,200 |
2022/06/10 | 2,021 | 2,040 | 2,020 | 2,033 | -15 | -0.7% | 12,600 |
2022/06/09 | 2,052 | 2,053 | 2,040 | 2,048 | -7 | -0.3% | 8,300 |
2022/06/08 | 2,039 | 2,055 | 2,036 | 2,055 | +16 | +0.8% | 14,300 |
2022/06/07 | 2,050 | 2,059 | 2,039 | 2,039 | -2 | -0.1% | 8,100 |
2022/06/06 | 2,021 | 2,049 | 2,015 | 2,041 | +3 | +0.1% | 16,000 |
2022/06/03 | 2,011 | 2,040 | 2,010 | 2,038 | +24 | +1.2% | 11,600 |
2022/06/02 | 2,059 | 2,059 | 2,008 | 2,014 | -46 | -2.2% | 22,900 |
2022/06/01 | 1,992 | 2,060 | 1,992 | 2,060 | +83 | +4.2% | 20,400 |
2022/05/31 | 2,000 | 2,015 | 1,977 | 1,977 | -46 | -2.3% | 13,700 |
2022/05/30 | 2,020 | 2,048 | 2,018 | 2,023 | +3 | +0.1% | 22,800 |
2022/05/27 | 2,003 | 2,020 | 1,987 | 2,020 | +57 | +2.9% | 18,700 |
2022/05/26 | 1,981 | 1,996 | 1,963 | 1,963 | -27 | -1.4% | 19,400 |
2022/05/25 | 2,061 | 2,061 | 1,988 | 1,990 | -71 | -3.4% | 19,800 |
2022/05/24 | 2,047 | 2,066 | 2,030 | 2,061 | +13 | +0.6% | 33,600 |
2022/05/23 | 2,003 | 2,048 | 2,003 | 2,048 | +48 | +2.4% | 15,100 |
2022/05/20 | 2,000 | 2,000 | 1,982 | 2,000 | -6 | -0.3% | 18,000 |
2022/05/19 | 2,002 | 2,018 | 1,983 | 2,006 | -15 | -0.7% | 13,800 |
2022/05/18 | 2,015 | 2,029 | 2,005 | 2,021 | +6 | +0.3% | 14,600 |
2022/05/17 | 2,035 | 2,037 | 2,006 | 2,015 | -1 | ±0% | 9,500 |
2022/05/16 | 2,030 | 2,039 | 2,012 | 2,016 | -10 | -0.5% | 20,200 |
2022/05/13 | 1,993 | 2,026 | 1,984 | 2,026 | +36 | +1.8% | 13,100 |
2022/05/12 | 2,010 | 2,013 | 1,990 | 1,990 | -20 | -1% | 18,700 |
2022/05/11 | 1,999 | 2,023 | 1,982 | 2,010 | +10 | +0.5% | 25,800 |
2022/05/10 | 1,976 | 2,006 | 1,964 | 2,000 | +24 | +1.2% | 20,400 |
2022/05/09 | 1,995 | 1,996 | 1,974 | 1,976 | -20 | -1% | 18,900 |
2022/05/06 | 1,980 | 2,001 | 1,972 | 1,996 | +26 | +1.3% | 23,300 |
2022/05/02 | 1,976 | 1,995 | 1,954 | 1,970 | -7 | -0.4% | 22,200 |
2022/04/28 | 1,899 | 1,982 | 1,898 | 1,977 | +93 | +4.9% | 32,800 |
2022/04/27 | 1,928 | 1,929 | 1,884 | 1,884 | -59 | -3% | 41,200 |
2022/04/26 | 1,939 | 1,948 | 1,920 | 1,943 | +35 | +1.8% | 25,900 |
2022/04/25 | 1,876 | 1,913 | 1,876 | 1,908 | +17 | +0.9% | 15,900 |
2022/04/22 | 1,890 | 1,892 | 1,881 | 1,891 | -8 | -0.4% | 10,400 |
2022/04/21 | 1,907 | 1,918 | 1,898 | 1,899 | -4 | -0.2% | 8,600 |
2022/04/20 | 1,894 | 1,909 | 1,880 | 1,903 | +63 | +3.4% | 28,100 |
2022/04/19 | 1,851 | 1,851 | 1,835 | 1,840 | -5 | -0.3% | 11,100 |
2022/04/18 | 1,855 | 1,855 | 1,827 | 1,845 | -10 | -0.5% | 11,900 |
2022/04/15 | 1,871 | 1,887 | 1,854 | 1,855 | -33 | -1.7% | 21,700 |
2022/04/14 | 1,862 | 1,892 | 1,860 | 1,888 | +54 | +2.9% | 35,700 |
551~
600
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