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 |
---|---|---|---|---|---|---|---|
2000/03/31 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,400 |
2000/03/30 | 1,200 | 1,200 | 1,180 | 1,200 | -50 | -4% | 2,700 |
2000/03/29 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 4,100 |
2000/03/28 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 800 |
2000/03/27 | 1,290 | 1,290 | 1,250 | 1,270 | +80 | +6.7% | 9,100 |
2000/03/24 | 1,150 | 1,190 | 1,150 | 1,190 | +40 | +3.5% | 2,400 |
2000/03/23 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 3,200 |
2000/03/22 | 1,150 | 1,150 | 1,150 | 1,150 | +40 | +3.6% | 3,000 |
2000/03/21 | 1,200 | 1,200 | 1,110 | 1,110 | -50 | -4.3% | 4,100 |
2000/03/17 | 1,200 | 1,200 | 1,160 | 1,160 | -40 | -3.3% | 5,900 |
2000/03/16 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 5,000 |
2000/03/15 | 1,200 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 2,600 |
2000/03/14 | 1,150 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 3,800 |
2000/03/13 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 5,800 |
2000/03/10 | 1,180 | 1,190 | 1,170 | 1,170 | -10 | -0.8% | 4,000 |
2000/03/09 | 1,200 | 1,200 | 1,100 | 1,180 | +10 | +0.9% | 17,900 |
2000/03/08 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 2,400 |
2000/03/07 | 1,210 | 1,210 | 1,180 | 1,200 | ±0 | ±0% | 3,100 |
2000/03/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 13,100 |
2000/03/03 | 1,200 | 1,200 | 1,160 | 1,200 | ±0 | ±0% | 14,800 |
2000/03/02 | 1,250 | 1,300 | 1,170 | 1,200 | -10 | -0.8% | 29,600 |
2000/03/01 | 1,300 | 1,300 | 1,200 | 1,210 | -80 | -6.2% | 15,100 |
2000/02/29 | 1,350 | 1,350 | 1,280 | 1,290 | -110 | -7.9% | 5,500 |
2000/02/28 | 1,400 | 1,430 | 1,340 | 1,400 | ±0 | ±0% | 13,800 |
2000/02/25 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,200 |
2000/02/24 | 1,260 | 1,450 | 1,260 | 1,400 | +110 | +8.5% | 6,100 |
2000/02/23 | 1,260 | 1,290 | 1,260 | 1,290 | -30 | -2.3% | 7,100 |
2000/02/22 | 1,350 | 1,350 | 1,310 | 1,320 | -30 | -2.2% | 8,000 |
2000/02/21 | 1,340 | 1,350 | 1,340 | 1,350 | -50 | -3.6% | 4,900 |
2000/02/18 | 1,450 | 1,450 | 1,400 | 1,400 | -20 | -1.4% | 1,900 |
2000/02/17 | 1,400 | 1,450 | 1,400 | 1,420 | +30 | +2.2% | 1,900 |
2000/02/16 | 1,380 | 1,390 | 1,350 | 1,390 | +40 | +3% | 600 |
2000/02/15 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 6,400 |
2000/02/14 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 3,400 |
2000/02/10 | 1,400 | 1,400 | 1,350 | 1,350 | -40 | -2.9% | 6,000 |
2000/02/09 | 1,400 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 6,400 |
2000/02/08 | 1,400 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 7,000 |
2000/02/07 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 8,600 |
2000/02/04 | 1,430 | 1,430 | 1,410 | 1,420 | -30 | -2.1% | 7,900 |
2000/02/03 | 1,470 | 1,500 | 1,410 | 1,450 | ±0 | ±0% | 3,400 |
2000/02/02 | 1,500 | 1,500 | 1,450 | 1,450 | -50 | -3.3% | 6,200 |
2000/02/01 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,100 |
2000/01/31 | 1,550 | 1,550 | 1,500 | 1,500 | -50 | -3.2% | 8,300 |
2000/01/28 | 1,520 | 1,550 | 1,520 | 1,550 | +30 | +2% | 2,400 |
2000/01/27 | 1,550 | 1,550 | 1,500 | 1,520 | +20 | +1.3% | 2,100 |
2000/01/26 | 1,500 | 1,500 | 1,420 | 1,500 | +100 | +7.1% | 5,800 |
2000/01/25 | 1,410 | 1,450 | 1,400 | 1,400 | ±0 | ±0% | 6,300 |
2000/01/24 | 1,500 | 1,500 | 1,400 | 1,400 | -80 | -5.4% | 3,200 |
2000/01/21 | 1,580 | 1,580 | 1,480 | 1,480 | -80 | -5.1% | 7,300 |
2000/01/20 | 1,500 | 1,560 | 1,500 | 1,560 | +60 | +4% | 1,100 |
6001~
6050
件表示中 / 6798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 | 210,100円 | +1.5% | -6.4% | 2.86% | 6.55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 |
DDグループ | 134,200円 | +3.8% | +7.6% | 0.00% | 10.66倍 | 6.27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 |
サックスバーH | 82,300円 | +3.0% | +7.3% | 3.65% | 9.74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 | 163,800円 | +3.8% | - | 0.98% | 30.07倍 | 2.42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 | 109,700円 | +12.3% | - | 1.09% | 21.12倍 | 2.29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