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 |
---|---|---|---|---|---|---|---|
2022/04/13 | 1,850 | 1,865 | 1,831 | 1,834 | -86 | -4.5% | 44,200 |
2022/04/12 | 1,955 | 1,958 | 1,908 | 1,920 | -40 | -2% | 20,200 |
2022/04/11 | 1,942 | 1,962 | 1,932 | 1,960 | +27 | +1.4% | 20,400 |
2022/04/08 | 1,972 | 1,975 | 1,919 | 1,933 | -57 | -2.9% | 35,000 |
2022/04/07 | 2,010 | 2,010 | 1,974 | 1,990 | -20 | -1% | 10,900 |
2022/04/06 | 2,037 | 2,037 | 2,001 | 2,010 | -7 | -0.3% | 7,900 |
2022/04/05 | 2,000 | 2,020 | 1,999 | 2,017 | +25 | +1.3% | 13,300 |
2022/04/04 | 2,010 | 2,011 | 1,986 | 1,992 | -30 | -1.5% | 16,600 |
2022/04/01 | 2,033 | 2,033 | 2,010 | 2,022 | -11 | -0.5% | 12,200 |
2022/03/31 | 2,049 | 2,055 | 2,020 | 2,033 | -22 | -1.1% | 16,200 |
2022/03/30 | 2,030 | 2,055 | 2,026 | 2,055 | +5 | +0.2% | 18,600 |
2022/03/29 | 2,022 | 2,050 | 2,004 | 2,050 | +35 | +1.7% | 22,600 |
2022/03/28 | 2,006 | 2,026 | 1,997 | 2,015 | +8 | +0.4% | 17,200 |
2022/03/25 | 2,005 | 2,017 | 1,991 | 2,007 | -10 | -0.5% | 13,900 |
2022/03/24 | 2,005 | 2,018 | 1,985 | 2,017 | -15 | -0.7% | 11,700 |
2022/03/23 | 2,004 | 2,038 | 2,004 | 2,032 | +28 | +1.4% | 25,700 |
2022/03/22 | 2,029 | 2,035 | 1,988 | 2,004 | -4 | -0.2% | 21,600 |
2022/03/18 | 1,980 | 2,008 | 1,970 | 2,008 | +5 | +0.2% | 12,600 |
2022/03/17 | 2,021 | 2,021 | 1,985 | 2,003 | -18 | -0.9% | 15,700 |
2022/03/16 | 2,025 | 2,045 | 2,012 | 2,021 | -2 | -0.1% | 18,900 |
2022/03/15 | 1,985 | 2,031 | 1,985 | 2,023 | +42 | +2.1% | 16,300 |
2022/03/14 | 1,994 | 2,003 | 1,978 | 1,981 | -13 | -0.7% | 10,400 |
2022/03/11 | 1,975 | 2,002 | 1,975 | 1,994 | -5 | -0.3% | 16,800 |
2022/03/10 | 1,971 | 1,999 | 1,971 | 1,999 | +54 | +2.8% | 20,600 |
2022/03/09 | 1,955 | 1,970 | 1,935 | 1,945 | -11 | -0.6% | 19,200 |
2022/03/08 | 1,960 | 1,967 | 1,936 | 1,956 | -22 | -1.1% | 30,600 |
2022/03/07 | 1,950 | 1,988 | 1,935 | 1,978 | +31 | +1.6% | 31,300 |
2022/03/04 | 2,004 | 2,009 | 1,947 | 1,947 | -68 | -3.4% | 22,800 |
2022/03/03 | 2,016 | 2,029 | 2,008 | 2,015 | +10 | +0.5% | 20,100 |
2022/03/02 | 1,985 | 2,010 | 1,985 | 2,005 | -10 | -0.5% | 17,400 |
2022/03/01 | 2,021 | 2,022 | 2,008 | 2,015 | -3 | -0.1% | 21,800 |
2022/02/28 | 2,018 | 2,018 | 1,994 | 2,018 | +24 | +1.2% | 34,300 |
2022/02/25 | 1,955 | 1,998 | 1,952 | 1,994 | -26 | -1.3% | 92,700 |
2022/02/24 | 1,957 | 2,020 | 1,948 | 2,020 | +61 | +3.1% | 88,900 |
2022/02/22 | 1,948 | 1,978 | 1,930 | 1,959 | +5 | +0.3% | 101,100 |
2022/02/21 | 2,001 | 2,014 | 1,954 | 1,954 | -64 | -3.2% | 147,800 |
2022/02/18 | 2,002 | 2,027 | 2,000 | 2,018 | -2 | -0.1% | 153,600 |
2022/02/17 | 2,065 | 2,065 | 2,020 | 2,020 | -44 | -2.1% | 42,500 |
2022/02/16 | 2,035 | 2,068 | 2,035 | 2,064 | +39 | +1.9% | 20,500 |
2022/02/15 | 2,038 | 2,053 | 2,013 | 2,025 | -10 | -0.5% | 21,400 |
2022/02/14 | 2,065 | 2,065 | 2,027 | 2,035 | -42 | -2% | 48,300 |
2022/02/10 | 2,075 | 2,088 | 2,062 | 2,077 | +16 | +0.8% | 56,400 |
2022/02/09 | 2,092 | 2,094 | 2,048 | 2,061 | -15 | -0.7% | 22,600 |
2022/02/08 | 2,098 | 2,098 | 2,075 | 2,076 | -23 | -1.1% | 13,300 |
2022/02/07 | 2,055 | 2,105 | 2,055 | 2,099 | +51 | +2.5% | 28,600 |
2022/02/04 | 2,087 | 2,088 | 2,048 | 2,048 | -24 | -1.2% | 33,100 |
2022/02/03 | 2,077 | 2,109 | 2,066 | 2,072 | -6 | -0.3% | 27,000 |
2022/02/02 | 2,033 | 2,078 | 2,033 | 2,078 | +49 | +2.4% | 32,700 |
2022/02/01 | 2,040 | 2,047 | 2,010 | 2,029 | -11 | -0.5% | 28,000 |
2022/01/31 | 2,010 | 2,048 | 2,010 | 2,040 | +41 | +2.1% | 45,600 |
601~
650
件表示中 / 6799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 | 209,800円 | +1.5% | -6.4% | 2.86% | 6.54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 |
グルメ杵屋 | 108,700円 | +6.9% | +61.1% | 0.55% | 115.64倍 | 2.84倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
サックスバーH | 82,000円 | +3.0% | +7.3% | 3.66% | 9.71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 | 163,900円 | +3.8% | - | 0.98% | 30.09倍 | 2.43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 | 108,800円 | +12.3% | - | 1.10% | 20.95倍 | 2.27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