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 |
---|---|---|---|---|---|---|---|
2022/01/28 | 1,984 | 2,003 | 1,965 | 1,999 | +51 | +2.6% | 38,100 |
2022/01/27 | 1,999 | 1,999 | 1,938 | 1,948 | -22 | -1.1% | 21,700 |
2022/01/26 | 1,995 | 1,995 | 1,965 | 1,970 | -6 | -0.3% | 13,200 |
2022/01/25 | 1,980 | 1,981 | 1,955 | 1,976 | -12 | -0.6% | 11,200 |
2022/01/24 | 1,938 | 1,988 | 1,935 | 1,988 | +47 | +2.4% | 12,900 |
2022/01/21 | 1,972 | 1,972 | 1,928 | 1,941 | -27 | -1.4% | 23,700 |
2022/01/20 | 1,946 | 2,022 | 1,930 | 1,968 | +62 | +3.3% | 32,100 |
2022/01/19 | 1,940 | 1,960 | 1,903 | 1,906 | -34 | -1.8% | 25,600 |
2022/01/18 | 1,981 | 1,985 | 1,940 | 1,940 | -40 | -2% | 13,000 |
2022/01/17 | 2,011 | 2,011 | 1,980 | 1,980 | -31 | -1.5% | 8,300 |
2022/01/14 | 2,020 | 2,025 | 1,969 | 2,011 | +21 | +1.1% | 29,000 |
2022/01/13 | 2,000 | 2,000 | 1,941 | 1,990 | -15 | -0.7% | 26,400 |
2022/01/12 | 1,899 | 2,045 | 1,899 | 2,005 | +125 | +6.6% | 80,300 |
2022/01/11 | 1,870 | 1,888 | 1,854 | 1,880 | +6 | +0.3% | 22,300 |
2022/01/07 | 1,883 | 1,893 | 1,856 | 1,874 | -6 | -0.3% | 16,600 |
2022/01/06 | 1,903 | 1,915 | 1,880 | 1,880 | -36 | -1.9% | 11,600 |
2022/01/05 | 1,932 | 1,933 | 1,911 | 1,916 | -16 | -0.8% | 10,200 |
2022/01/04 | 1,905 | 1,932 | 1,899 | 1,932 | +27 | +1.4% | 10,900 |
2021/12/30 | 1,925 | 1,930 | 1,905 | 1,905 | -21 | -1.1% | 13,100 |
2021/12/29 | 1,885 | 1,926 | 1,885 | 1,926 | +41 | +2.2% | 12,000 |
2021/12/28 | 1,899 | 1,899 | 1,869 | 1,885 | +6 | +0.3% | 8,000 |
2021/12/27 | 1,869 | 1,885 | 1,853 | 1,879 | +14 | +0.8% | 12,200 |
2021/12/24 | 1,857 | 1,865 | 1,850 | 1,865 | +3 | +0.2% | 17,300 |
2021/12/23 | 1,869 | 1,871 | 1,856 | 1,862 | -8 | -0.4% | 4,700 |
2021/12/22 | 1,881 | 1,883 | 1,856 | 1,870 | +12 | +0.6% | 14,400 |
2021/12/21 | 1,841 | 1,863 | 1,841 | 1,858 | +17 | +0.9% | 8,800 |
2021/12/20 | 1,881 | 1,881 | 1,841 | 1,841 | -40 | -2.1% | 7,100 |
2021/12/17 | 1,881 | 1,894 | 1,874 | 1,881 | ±0 | ±0% | 10,800 |
2021/12/16 | 1,911 | 1,911 | 1,880 | 1,881 | -29 | -1.5% | 11,300 |
2021/12/15 | 1,896 | 1,911 | 1,888 | 1,910 | +8 | +0.4% | 10,700 |
2021/12/14 | 1,895 | 1,903 | 1,884 | 1,902 | +29 | +1.5% | 21,400 |
2021/12/13 | 1,900 | 1,900 | 1,858 | 1,873 | -10 | -0.5% | 15,800 |
2021/12/10 | 1,894 | 1,894 | 1,850 | 1,883 | +29 | +1.6% | 16,000 |
2021/12/09 | 1,841 | 1,862 | 1,835 | 1,854 | +5 | +0.3% | 7,800 |
2021/12/08 | 1,872 | 1,872 | 1,840 | 1,849 | -23 | -1.2% | 14,700 |
2021/12/07 | 1,822 | 1,872 | 1,822 | 1,872 | +49 | +2.7% | 14,800 |
2021/12/06 | 1,829 | 1,830 | 1,806 | 1,823 | +74 | +4.2% | 21,700 |
2021/12/03 | 1,795 | 1,795 | 1,749 | 1,749 | -6 | -0.3% | 26,900 |
2021/12/02 | 1,757 | 1,788 | 1,755 | 1,755 | ±0 | ±0% | 15,800 |
2021/12/01 | 1,743 | 1,764 | 1,742 | 1,755 | +7 | +0.4% | 13,100 |
2021/11/30 | 1,803 | 1,814 | 1,748 | 1,748 | -32 | -1.8% | 16,600 |
2021/11/29 | 1,838 | 1,838 | 1,780 | 1,780 | -50 | -2.7% | 19,100 |
2021/11/26 | 1,909 | 1,909 | 1,830 | 1,830 | -33 | -1.8% | 21,000 |
2021/11/25 | 1,851 | 1,863 | 1,851 | 1,863 | +13 | +0.7% | 2,800 |
2021/11/24 | 1,856 | 1,865 | 1,850 | 1,850 | -6 | -0.3% | 3,700 |
2021/11/22 | 1,863 | 1,863 | 1,850 | 1,856 | +7 | +0.4% | 4,400 |
2021/11/19 | 1,835 | 1,849 | 1,835 | 1,849 | +14 | +0.8% | 5,200 |
2021/11/18 | 1,878 | 1,878 | 1,830 | 1,835 | -43 | -2.3% | 11,700 |
2021/11/17 | 1,882 | 1,897 | 1,863 | 1,878 | -4 | -0.2% | 15,200 |
2021/11/16 | 1,899 | 1,900 | 1,882 | 1,882 | ±0 | ±0% | 5,000 |
651~
700
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