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 |
|---|---|---|---|---|---|---|---|
| 1999/06/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 17,000 |
| 1999/06/08 | 1,400 | 1,400 | 1,400 | 1,400 | +100 | +7.7% | 1,000 |
| 1999/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/06/04 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 1999/06/03 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 1999/06/02 | 1,340 | 1,340 | 1,300 | 1,300 | -40 | -3% | 6,000 |
| 1999/06/01 | 1,340 | 1,340 | 1,340 | 1,340 | +40 | +3.1% | 1,000 |
| 1999/05/31 | 1,300 | 1,300 | 1,300 | 1,300 | -90 | -6.5% | 1,000 |
| 1999/05/28 | 1,380 | 1,390 | 1,380 | 1,390 | - | - | 2,000 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 1,430 | 1,470 | 1,410 | 1,410 | ±0 | ±0% | 8,000 |
| 1999/05/25 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 1,000 |
| 1999/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/21 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 1,000 |
| 1999/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 1,000 |
| 1999/05/12 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 4,000 |
| 1999/05/11 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 12,000 |
| 1999/05/10 | 1,470 | 1,470 | 1,390 | 1,430 | ±0 | ±0% | 11,000 |
| 1999/05/07 | 1,440 | 1,440 | 1,430 | 1,430 | -10 | -0.7% | 3,000 |
| 1999/05/06 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 1,000 |
| 1999/04/30 | 1,470 | 1,470 | 1,440 | 1,440 | - | - | 2,000 |
| 1999/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/27 | 1,390 | 1,480 | 1,390 | 1,480 | +90 | +6.5% | 4,000 |
| 1999/04/26 | 1,490 | 1,490 | 1,390 | 1,390 | -110 | -7.3% | 14,000 |
| 1999/04/23 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 5,000 |
| 1999/04/22 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 1999/04/21 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,000 |
| 1999/04/20 | 1,570 | 1,570 | 1,500 | 1,500 | - | - | 3,000 |
| 1999/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/14 | 1,560 | 1,560 | 1,560 | 1,560 | -40 | -2.5% | 1,000 |
| 1999/04/13 | 1,600 | 1,600 | 1,570 | 1,600 | ±0 | ±0% | 4,000 |
| 1999/04/12 | 1,580 | 1,600 | 1,580 | 1,600 | +40 | +2.6% | 36,000 |
| 1999/04/09 | 1,550 | 1,560 | 1,540 | 1,560 | +10 | +0.6% | 7,000 |
| 1999/04/08 | 1,550 | 1,550 | 1,550 | 1,550 | +50 | +3.3% | 7,000 |
| 1999/04/07 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,000 |
| 1999/04/06 | 1,400 | 1,500 | 1,400 | 1,500 | -100 | -6.3% | 3,000 |
| 1999/04/05 | 1,600 | 1,600 | 1,600 | 1,600 | +200 | +14.3% | 1,000 |
| 1999/04/02 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 5,000 |
| 1999/04/01 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 2,000 |
| 1999/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/30 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 3,000 |
| 1999/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/26 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 4,000 |
6201～
6250
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
