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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,808 | 1,809 | 1,780 | 1,783 | -35 | -1.9% | 17,200 |
| 2022/11/02 | 1,808 | 1,832 | 1,808 | 1,818 | -8 | -0.4% | 13,000 |
| 2022/11/01 | 1,810 | 1,827 | 1,810 | 1,826 | +6 | +0.3% | 5,500 |
| 2022/10/31 | 1,800 | 1,821 | 1,800 | 1,820 | +9 | +0.5% | 9,700 |
| 2022/10/28 | 1,805 | 1,828 | 1,799 | 1,811 | +12 | +0.7% | 49,700 |
| 2022/10/27 | 1,832 | 1,832 | 1,790 | 1,799 | -22 | -1.2% | 14,800 |
| 2022/10/26 | 1,820 | 1,829 | 1,805 | 1,821 | +21 | +1.2% | 19,900 |
| 2022/10/25 | 1,782 | 1,800 | 1,779 | 1,800 | +18 | +1% | 7,700 |
| 2022/10/24 | 1,802 | 1,806 | 1,776 | 1,782 | -20 | -1.1% | 12,600 |
| 2022/10/21 | 1,793 | 1,807 | 1,790 | 1,802 | +7 | +0.4% | 7,600 |
| 2022/10/20 | 1,789 | 1,815 | 1,789 | 1,795 | +1 | +0.1% | 10,900 |
| 2022/10/19 | 1,769 | 1,798 | 1,769 | 1,794 | +29 | +1.6% | 10,800 |
| 2022/10/18 | 1,762 | 1,775 | 1,760 | 1,765 | +7 | +0.4% | 11,900 |
| 2022/10/17 | 1,752 | 1,770 | 1,750 | 1,758 | -4 | -0.2% | 9,700 |
| 2022/10/14 | 1,763 | 1,778 | 1,748 | 1,762 | +26 | +1.5% | 16,500 |
| 2022/10/13 | 1,761 | 1,761 | 1,735 | 1,736 | -36 | -2% | 17,500 |
| 2022/10/12 | 1,755 | 1,773 | 1,735 | 1,772 | +19 | +1.1% | 26,600 |
| 2022/10/11 | 1,818 | 1,818 | 1,753 | 1,753 | -48 | -2.7% | 29,800 |
| 2022/10/07 | 1,801 | 1,811 | 1,785 | 1,801 | -5 | -0.3% | 23,600 |
| 2022/10/06 | 1,829 | 1,829 | 1,800 | 1,806 | -16 | -0.9% | 14,100 |
| 2022/10/05 | 1,837 | 1,837 | 1,817 | 1,822 | -3 | -0.2% | 9,200 |
| 2022/10/04 | 1,814 | 1,835 | 1,808 | 1,825 | +33 | +1.8% | 24,900 |
| 2022/10/03 | 1,799 | 1,799 | 1,751 | 1,792 | -15 | -0.8% | 19,200 |
| 2022/09/30 | 1,826 | 1,826 | 1,800 | 1,807 | -23 | -1.3% | 17,800 |
| 2022/09/29 | 1,826 | 1,839 | 1,816 | 1,830 | +23 | +1.3% | 22,400 |
| 2022/09/28 | 1,830 | 1,830 | 1,780 | 1,807 | -8 | -0.4% | 39,100 |
| 2022/09/27 | 1,822 | 1,838 | 1,815 | 1,815 | +1 | +0.1% | 23,700 |
| 2022/09/26 | 1,804 | 1,814 | 1,795 | 1,814 | +12 | +0.7% | 27,100 |
| 2022/09/22 | 1,810 | 1,811 | 1,797 | 1,802 | -14 | -0.8% | 15,400 |
| 2022/09/21 | 1,800 | 1,824 | 1,783 | 1,816 | +5 | +0.3% | 32,200 |
| 2022/09/20 | 1,820 | 1,831 | 1,808 | 1,811 | -14 | -0.8% | 15,900 |
| 2022/09/16 | 1,820 | 1,830 | 1,814 | 1,825 | +2 | +0.1% | 19,500 |
| 2022/09/15 | 1,827 | 1,827 | 1,813 | 1,823 | -1 | -0.1% | 8,800 |
| 2022/09/14 | 1,810 | 1,833 | 1,801 | 1,824 | -2 | -0.1% | 19,100 |
| 2022/09/13 | 1,832 | 1,832 | 1,820 | 1,826 | -4 | -0.2% | 6,900 |
| 2022/09/12 | 1,830 | 1,835 | 1,824 | 1,830 | +1 | +0.1% | 18,200 |
| 2022/09/09 | 1,822 | 1,840 | 1,819 | 1,829 | +2 | +0.1% | 19,100 |
| 2022/09/08 | 1,806 | 1,834 | 1,803 | 1,827 | +21 | +1.2% | 24,200 |
| 2022/09/07 | 1,828 | 1,828 | 1,791 | 1,806 | -22 | -1.2% | 28,000 |
| 2022/09/06 | 1,842 | 1,850 | 1,817 | 1,828 | -14 | -0.8% | 28,700 |
| 2022/09/05 | 1,853 | 1,855 | 1,835 | 1,842 | -17 | -0.9% | 21,100 |
| 2022/09/02 | 1,881 | 1,885 | 1,855 | 1,859 | -14 | -0.7% | 18,600 |
| 2022/09/01 | 1,870 | 1,876 | 1,863 | 1,873 | -3 | -0.2% | 21,900 |
| 2022/08/31 | 1,868 | 1,883 | 1,865 | 1,876 | ±0 | ±0% | 28,600 |
| 2022/08/30 | 1,884 | 1,885 | 1,869 | 1,876 | -8 | -0.4% | 60,400 |
| 2022/08/29 | 1,880 | 1,888 | 1,871 | 1,884 | -19 | -1% | 89,400 |
| 2022/08/26 | 1,910 | 1,910 | 1,897 | 1,903 | -11 | -0.6% | 34,900 |
| 2022/08/25 | 1,933 | 1,933 | 1,907 | 1,914 | -19 | -1% | 31,900 |
| 2022/08/24 | 1,902 | 1,936 | 1,902 | 1,933 | +30 | +1.6% | 30,300 |
| 2022/08/23 | 1,891 | 1,906 | 1,883 | 1,903 | -4 | -0.2% | 56,800 |
701～
750
件表示中 / 7036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 | 280,000円 | +2.1% | -4.5% | 2.50% | 7.86倍 | 1.17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 |
| 丸善ＣＨＩ | 36,000円 | +5.7% | +1.3% | 1.11% | 14.49倍 | 0.65倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| カネ美食品 | 327,000円 | -3.4% | +0.1% | 1.16% | 17.69倍 | 1.06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 |
| ブックオフＧＨ | 158,400円 | +6.5% | +2.5% | 1.89% | 12.63倍 | 1.49倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| 綿半ＨＤ | 162,300円 | +4.1% | +4.9% | 1.85% | 13.68倍 | 1.35倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
市場注目の銘柄
チャート関連のコラム
