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 |
---|---|---|---|---|---|---|---|
2021/11/15 | 1,885 | 1,899 | 1,881 | 1,882 | -7 | -0.4% | 8,600 |
2021/11/12 | 1,865 | 1,889 | 1,865 | 1,889 | +31 | +1.7% | 8,100 |
2021/11/11 | 1,861 | 1,865 | 1,855 | 1,858 | +5 | +0.3% | 5,300 |
2021/11/10 | 1,855 | 1,857 | 1,845 | 1,853 | -2 | -0.1% | 7,100 |
2021/11/09 | 1,859 | 1,866 | 1,855 | 1,855 | -4 | -0.2% | 7,200 |
2021/11/08 | 1,888 | 1,889 | 1,858 | 1,859 | -29 | -1.5% | 12,400 |
2021/11/05 | 1,890 | 1,892 | 1,878 | 1,888 | -2 | -0.1% | 8,600 |
2021/11/04 | 1,880 | 1,896 | 1,880 | 1,890 | +6 | +0.3% | 8,100 |
2021/11/02 | 1,896 | 1,897 | 1,882 | 1,884 | -7 | -0.4% | 6,200 |
2021/11/01 | 1,890 | 1,893 | 1,876 | 1,891 | +10 | +0.5% | 11,300 |
2021/10/29 | 1,876 | 1,881 | 1,861 | 1,881 | +5 | +0.3% | 5,700 |
2021/10/28 | 1,858 | 1,880 | 1,850 | 1,876 | +24 | +1.3% | 18,600 |
2021/10/27 | 1,868 | 1,873 | 1,851 | 1,852 | -16 | -0.9% | 18,400 |
2021/10/26 | 1,883 | 1,890 | 1,865 | 1,868 | -20 | -1.1% | 22,900 |
2021/10/25 | 1,893 | 1,898 | 1,883 | 1,888 | -6 | -0.3% | 9,700 |
2021/10/22 | 1,880 | 1,902 | 1,875 | 1,894 | +11 | +0.6% | 9,400 |
2021/10/21 | 1,911 | 1,911 | 1,881 | 1,883 | -28 | -1.5% | 25,800 |
2021/10/20 | 1,929 | 1,929 | 1,906 | 1,911 | +1 | +0.1% | 5,900 |
2021/10/19 | 1,941 | 1,941 | 1,898 | 1,910 | -40 | -2.1% | 30,500 |
2021/10/18 | 1,973 | 1,973 | 1,944 | 1,950 | -23 | -1.2% | 13,800 |
2021/10/15 | 1,912 | 1,973 | 1,912 | 1,973 | +61 | +3.2% | 18,600 |
2021/10/14 | 1,921 | 1,923 | 1,892 | 1,912 | -15 | -0.8% | 26,100 |
2021/10/13 | 1,972 | 1,979 | 1,925 | 1,927 | -45 | -2.3% | 34,300 |
2021/10/12 | 1,999 | 2,020 | 1,963 | 1,972 | +53 | +2.8% | 42,000 |
2021/10/11 | 1,916 | 1,931 | 1,916 | 1,919 | -7 | -0.4% | 7,800 |
2021/10/08 | 1,899 | 1,930 | 1,899 | 1,926 | +27 | +1.4% | 11,200 |
2021/10/07 | 1,922 | 1,935 | 1,899 | 1,899 | -23 | -1.2% | 13,800 |
2021/10/06 | 1,932 | 1,952 | 1,913 | 1,922 | -10 | -0.5% | 12,700 |
2021/10/05 | 1,934 | 1,952 | 1,930 | 1,932 | -12 | -0.6% | 12,200 |
2021/10/04 | 1,949 | 1,960 | 1,935 | 1,944 | +10 | +0.5% | 8,000 |
2021/10/01 | 1,958 | 1,973 | 1,933 | 1,934 | -32 | -1.6% | 15,900 |
2021/09/30 | 1,952 | 1,979 | 1,950 | 1,966 | +14 | +0.7% | 11,600 |
2021/09/29 | 1,961 | 1,961 | 1,932 | 1,952 | -27 | -1.4% | 16,700 |
2021/09/28 | 1,966 | 1,979 | 1,937 | 1,979 | +11 | +0.6% | 20,500 |
2021/09/27 | 1,978 | 1,990 | 1,967 | 1,968 | -23 | -1.2% | 18,400 |
2021/09/24 | 1,966 | 1,992 | 1,964 | 1,991 | +42 | +2.2% | 13,700 |
2021/09/22 | 1,972 | 1,973 | 1,944 | 1,949 | -26 | -1.3% | 16,100 |
2021/09/21 | 1,982 | 1,992 | 1,975 | 1,975 | -55 | -2.7% | 19,900 |
2021/09/17 | 2,024 | 2,030 | 2,008 | 2,030 | +5 | +0.2% | 16,400 |
2021/09/16 | 1,999 | 2,025 | 1,989 | 2,025 | +26 | +1.3% | 18,400 |
2021/09/15 | 2,001 | 2,011 | 1,990 | 1,999 | -31 | -1.5% | 27,500 |
2021/09/14 | 2,005 | 2,035 | 1,989 | 2,030 | +34 | +1.7% | 28,500 |
2021/09/13 | 2,020 | 2,020 | 1,989 | 1,996 | -34 | -1.7% | 20,200 |
2021/09/10 | 2,008 | 2,030 | 2,008 | 2,030 | +2 | +0.1% | 17,500 |
2021/09/09 | 2,030 | 2,031 | 2,009 | 2,028 | -2 | -0.1% | 10,600 |
2021/09/08 | 2,007 | 2,033 | 1,989 | 2,030 | +23 | +1.1% | 27,000 |
2021/09/07 | 2,010 | 2,037 | 2,001 | 2,007 | -1 | ±0% | 34,300 |
2021/09/06 | 1,985 | 2,010 | 1,977 | 2,008 | +24 | +1.2% | 31,300 |
2021/09/03 | 1,975 | 1,995 | 1,972 | 1,984 | +9 | +0.5% | 15,700 |
2021/09/02 | 1,990 | 1,990 | 1,963 | 1,975 | -16 | -0.8% | 10,100 |
701~
750
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