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 |
---|---|---|---|---|---|---|---|
2000/01/19 | 1,480 | 1,500 | 1,470 | 1,500 | +30 | +2% | 3,400 |
2000/01/18 | 1,500 | 1,560 | 1,470 | 1,470 | +10 | +0.7% | 11,100 |
2000/01/17 | 1,550 | 1,550 | 1,460 | 1,460 | -90 | -5.8% | 2,700 |
2000/01/14 | 1,590 | 1,640 | 1,550 | 1,550 | -30 | -1.9% | 4,700 |
2000/01/13 | 1,490 | 1,620 | 1,460 | 1,580 | +120 | +8.2% | 8,400 |
2000/01/12 | 1,380 | 1,470 | 1,380 | 1,460 | +110 | +8.1% | 11,500 |
2000/01/11 | 1,280 | 1,400 | 1,260 | 1,350 | +150 | +12.5% | 32,800 |
2000/01/07 | 1,350 | 1,350 | 1,200 | 1,200 | -150 | -11.1% | 10,400 |
2000/01/06 | 1,550 | 1,550 | 1,350 | 1,350 | -200 | -12.9% | 7,500 |
2000/01/05 | 1,600 | 1,600 | 1,500 | 1,550 | -50 | -3.1% | 6,100 |
2000/01/04 | 1,660 | 1,660 | 1,600 | 1,600 | - | - | 500 |
1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
1999/12/29 | 1,700 | 1,700 | 1,600 | 1,600 | -100 | -5.9% | 4,200 |
1999/12/28 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 200 |
1999/12/27 | 1,790 | 1,800 | 1,700 | 1,700 | ±0 | ±0% | 4,900 |
1999/12/24 | 1,700 | 1,750 | 1,700 | 1,700 | ±0 | ±0% | 4,800 |
1999/12/22 | 1,800 | 1,800 | 1,700 | 1,700 | -100 | -5.6% | 2,100 |
1999/12/21 | 1,900 | 1,900 | 1,800 | 1,800 | ±0 | ±0% | 400 |
1999/12/20 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 100 |
1999/12/17 | 1,700 | 1,800 | 1,700 | 1,800 | +20 | +1.1% | 4,100 |
1999/12/16 | 1,860 | 1,860 | 1,780 | 1,780 | -70 | -3.8% | 700 |
1999/12/15 | 1,800 | 1,850 | 1,780 | 1,850 | +70 | +3.9% | 4,000 |
1999/12/14 | 1,900 | 1,900 | 1,780 | 1,780 | ±0 | ±0% | 5,300 |
1999/12/13 | 1,800 | 1,800 | 1,700 | 1,780 | -20 | -1.1% | 5,900 |
1999/12/10 | 1,810 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 2,700 |
1999/12/09 | 1,830 | 1,830 | 1,810 | 1,810 | -20 | -1.1% | 700 |
1999/12/08 | 1,810 | 1,850 | 1,810 | 1,830 | +20 | +1.1% | 2,800 |
1999/12/07 | 1,860 | 1,870 | 1,810 | 1,810 | -20 | -1.1% | 1,900 |
1999/12/06 | 1,900 | 1,900 | 1,830 | 1,830 | -70 | -3.7% | 2,600 |
1999/12/03 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 3,100 |
1999/12/02 | 2,050 | 2,050 | 1,900 | 1,900 | +50 | +2.7% | 900 |
1999/12/01 | 1,930 | 1,930 | 1,850 | 1,850 | -70 | -3.6% | 200 |
1999/11/30 | 1,950 | 1,950 | 1,920 | 1,920 | -80 | -4% | 1,800 |
1999/11/29 | 2,040 | 2,050 | 2,000 | 2,000 | -50 | -2.4% | 700 |
1999/11/26 | 2,190 | 2,190 | 2,050 | 2,050 | ±0 | ±0% | 3,200 |
1999/11/25 | 2,050 | 2,100 | 2,050 | 2,050 | ±0 | ±0% | 1,200 |
1999/11/24 | 2,060 | 2,060 | 2,050 | 2,050 | -50 | -2.4% | 6,400 |
1999/11/22 | 2,190 | 2,190 | 2,100 | 2,100 | -90 | -4.1% | 1,200 |
1999/11/19 | 2,210 | 2,230 | 2,100 | 2,190 | ±0 | ±0% | 14,600 |
1999/11/18 | 2,240 | 2,240 | 2,190 | 2,190 | +190 | +9.5% | 700 |
1999/11/17 | 2,010 | 2,020 | 2,000 | 2,000 | +50 | +2.6% | 5,400 |
1999/11/16 | 2,010 | 2,010 | 1,950 | 1,950 | -100 | -4.9% | 6,100 |
1999/11/15 | 2,190 | 2,190 | 2,000 | 2,050 | -140 | -6.4% | 13,700 |
1999/11/12 | 2,210 | 2,250 | 2,180 | 2,190 | -20 | -0.9% | 9,200 |
1999/11/11 | 2,280 | 2,300 | 2,210 | 2,210 | -90 | -3.9% | 8,100 |
1999/11/10 | 2,250 | 2,300 | 2,240 | 2,300 | +50 | +2.2% | 10,200 |
1999/11/09 | 2,280 | 2,280 | 2,200 | 2,250 | -50 | -2.2% | 2,600 |
1999/11/08 | 2,400 | 2,400 | 2,300 | 2,300 | -100 | -4.2% | 3,700 |
1999/11/05 | 2,410 | 2,460 | 2,360 | 2,400 | +40 | +1.7% | 14,200 |
1999/11/04 | 2,360 | 2,400 | 2,300 | 2,360 | ±0 | ±0% | 18,600 |
6051~
6100
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