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 |
|---|---|---|---|---|---|---|---|
| 1999/03/25 | 1,310 | 1,310 | 1,310 | 1,310 | -20 | -1.5% | 1,000 |
| 1999/03/24 | 1,390 | 1,390 | 1,330 | 1,330 | -60 | -4.3% | 6,000 |
| 1999/03/23 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 2,000 |
| 1999/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/18 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 1999/03/17 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 1,000 |
| 1999/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/15 | 1,300 | 1,300 | 1,300 | 1,300 | -80 | -5.8% | 1,000 |
| 1999/03/12 | 1,380 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 11,000 |
| 1999/03/11 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 2,000 |
| 1999/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/08 | 1,470 | 1,500 | 1,470 | 1,500 | +70 | +4.9% | 7,000 |
| 1999/03/05 | 1,430 | 1,450 | 1,430 | 1,430 | -10 | -0.7% | 4,000 |
| 1999/03/04 | 1,470 | 1,470 | 1,440 | 1,440 | -30 | -2% | 2,000 |
| 1999/03/03 | 1,480 | 1,490 | 1,470 | 1,470 | +40 | +2.8% | 4,000 |
| 1999/03/02 | 1,490 | 1,490 | 1,420 | 1,430 | -60 | -4% | 7,000 |
| 1999/03/01 | 1,480 | 1,500 | 1,460 | 1,490 | ±0 | ±0% | 10,000 |
| 1999/02/26 | 1,440 | 1,490 | 1,420 | 1,490 | +10 | +0.7% | 9,000 |
| 1999/02/25 | 1,390 | 1,480 | 1,380 | 1,480 | +140 | +10.4% | 11,000 |
| 1999/02/24 | 1,300 | 1,340 | 1,300 | 1,340 | ±0 | ±0% | 7,000 |
| 1999/02/23 | 1,310 | 1,340 | 1,300 | 1,340 | ±0 | ±0% | 64,000 |
| 1999/02/22 | 1,240 | 1,340 | 1,240 | 1,340 | +90 | +7.2% | 10,000 |
| 1999/02/19 | 1,220 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 13,000 |
| 1999/02/18 | 1,180 | 1,220 | 1,180 | 1,220 | +40 | +3.4% | 9,000 |
| 1999/02/17 | 1,170 | 1,180 | 1,170 | 1,180 | +30 | +2.6% | 8,000 |
| 1999/02/16 | 1,180 | 1,180 | 1,150 | 1,150 | -50 | -4.2% | 24,000 |
| 1999/02/15 | 1,170 | 1,200 | 1,170 | 1,200 | +10 | +0.8% | 9,000 |
| 1999/02/12 | 1,200 | 1,200 | 1,190 | 1,190 | -40 | -3.3% | 2,000 |
| 1999/02/10 | 1,200 | 1,230 | 1,200 | 1,230 | -20 | -1.6% | 8,000 |
| 1999/02/09 | 1,250 | 1,250 | 1,250 | 1,250 | -50 | -3.8% | 2,000 |
| 1999/02/08 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/02/05 | 1,480 | 1,480 | 1,230 | 1,300 | -100 | -7.1% | 10,000 |
| 1999/02/04 | 1,260 | 1,400 | 1,250 | 1,400 | +170 | +13.8% | 10,000 |
| 1999/02/03 | 1,230 | 1,230 | 1,230 | 1,230 | +30 | +2.5% | 1,000 |
| 1999/02/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 1999/02/01 | 1,210 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 19,000 |
| 1999/01/29 | 1,260 | 1,260 | 1,200 | 1,200 | -30 | -2.4% | 15,000 |
| 1999/01/28 | 1,260 | 1,260 | 1,230 | 1,230 | - | - | 6,000 |
| 1999/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/26 | 1,300 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 11,000 |
| 1999/01/25 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
| 1999/01/22 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
| 1999/01/21 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 8,000 |
| 1999/01/20 | 1,290 | 1,300 | 1,290 | 1,300 | +20 | +1.6% | 8,000 |
| 1999/01/19 | 1,290 | 1,290 | 1,280 | 1,280 | - | - | 5,000 |
| 1999/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/14 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 1999/01/13 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 3,000 |
| 1999/01/12 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 1,000 |
6251～
6300
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
