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 |
|---|---|---|---|---|---|---|---|
| 1999/07/14 | 1,800 | 1,980 | 1,800 | 1,980 | +200 | +11.2% | 25,000 |
| 1999/07/13 | 1,800 | 1,800 | 1,780 | 1,780 | +20 | +1.1% | 7,000 |
| 1999/07/12 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 4,000 |
| 1999/07/09 | 1,800 | 1,840 | 1,760 | 1,760 | -90 | -4.9% | 7,000 |
| 1999/07/08 | 1,850 | 1,850 | 1,850 | 1,850 | +100 | +5.7% | 2,000 |
| 1999/07/07 | 1,750 | 1,810 | 1,700 | 1,750 | -20 | -1.1% | 6,000 |
| 1999/07/06 | 1,800 | 1,850 | 1,770 | 1,770 | -40 | -2.2% | 18,000 |
| 1999/07/05 | 1,830 | 1,830 | 1,810 | 1,810 | -20 | -1.1% | 4,000 |
| 1999/07/02 | 1,900 | 1,900 | 1,830 | 1,830 | -50 | -2.7% | 15,000 |
| 1999/07/01 | 1,700 | 1,890 | 1,700 | 1,880 | +190 | +11.2% | 23,000 |
| 1999/06/30 | 1,590 | 1,700 | 1,590 | 1,690 | +190 | +12.7% | 39,000 |
| 1999/06/29 | 1,480 | 1,500 | 1,450 | 1,500 | +10 | +0.7% | 17,000 |
| 1999/06/28 | 1,400 | 1,490 | 1,400 | 1,490 | +90 | +6.4% | 4,000 |
| 1999/06/25 | 1,400 | 1,400 | 1,400 | 1,400 | -30 | -2.1% | 1,000 |
| 1999/06/24 | 1,420 | 1,440 | 1,390 | 1,430 | -10 | -0.7% | 11,000 |
| 1999/06/23 | 1,440 | 1,440 | 1,420 | 1,440 | -10 | -0.7% | 6,000 |
| 1999/06/22 | 1,440 | 1,450 | 1,440 | 1,450 | +10 | +0.7% | 10,000 |
| 1999/06/21 | 1,430 | 1,440 | 1,420 | 1,440 | +10 | +0.7% | 13,000 |
| 1999/06/18 | 1,440 | 1,440 | 1,390 | 1,430 | -10 | -0.7% | 17,000 |
| 1999/06/17 | 1,420 | 1,440 | 1,420 | 1,440 | - | - | 5,000 |
| 1999/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/15 | 1,370 | 1,400 | 1,370 | 1,400 | -70 | -4.8% | 2,000 |
| 1999/06/14 | 1,500 | 1,500 | 1,470 | 1,470 | +20 | +1.4% | 8,000 |
| 1999/06/11 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,000 |
| 1999/06/10 | 1,460 | 1,460 | 1,450 | 1,450 | +50 | +3.6% | 9,000 |
| 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 |
6401～
6450
件表示中 / 7023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 | 278,200円 | +2.1% | -4.5% | 2.52% | 7.81倍 | 1.16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 |
| カネ美食品 | 335,000円 | -3.4% | +0.1% | 1.13% | 18.12倍 | 1.09倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの持分会社 |
| あみやき | 158,000円 | +9.8% | +10.1% | 2.15% | 17.00倍 | 1.48倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| アレンザＨＤ | 105,900円 | +1.1% | +7.5% | 3.59% | 14.45倍 | 1.04倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| ＤＤグループ | 169,500円 | +7.7% | +10.6% | 0.00% | 13.18倍 | 5.11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 |
市場注目の銘柄
チャート関連のコラム
