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 |
---|---|---|---|---|---|---|---|
2021/06/18 | 1,887 | 1,893 | 1,879 | 1,891 | +8 | +0.4% | 7,900 |
2021/06/17 | 1,881 | 1,888 | 1,873 | 1,883 | +1 | +0.1% | 5,200 |
2021/06/16 | 1,906 | 1,926 | 1,876 | 1,882 | -33 | -1.7% | 29,800 |
2021/06/15 | 1,907 | 1,928 | 1,904 | 1,915 | +8 | +0.4% | 9,500 |
2021/06/14 | 1,920 | 1,920 | 1,903 | 1,907 | -8 | -0.4% | 9,300 |
2021/06/11 | 1,929 | 1,930 | 1,891 | 1,915 | +3 | +0.2% | 15,500 |
2021/06/10 | 1,900 | 1,912 | 1,890 | 1,912 | +7 | +0.4% | 9,600 |
2021/06/09 | 1,911 | 1,918 | 1,905 | 1,905 | -9 | -0.5% | 5,400 |
2021/06/08 | 1,913 | 1,920 | 1,908 | 1,914 | -6 | -0.3% | 6,100 |
2021/06/07 | 1,923 | 1,925 | 1,912 | 1,920 | +4 | +0.2% | 10,400 |
2021/06/04 | 1,891 | 1,919 | 1,890 | 1,916 | +25 | +1.3% | 11,300 |
2021/06/03 | 1,892 | 1,908 | 1,879 | 1,891 | -1 | -0.1% | 16,700 |
2021/06/02 | 1,876 | 1,896 | 1,872 | 1,892 | +13 | +0.7% | 13,700 |
2021/06/01 | 1,866 | 1,888 | 1,857 | 1,879 | +28 | +1.5% | 13,600 |
2021/05/31 | 1,867 | 1,883 | 1,850 | 1,851 | -42 | -2.2% | 17,300 |
2021/05/28 | 1,900 | 1,900 | 1,871 | 1,893 | +26 | +1.4% | 14,700 |
2021/05/27 | 1,894 | 1,909 | 1,865 | 1,867 | +5 | +0.3% | 25,100 |
2021/05/26 | 1,896 | 1,896 | 1,854 | 1,862 | -14 | -0.7% | 10,800 |
2021/05/25 | 1,890 | 1,890 | 1,870 | 1,876 | -4 | -0.2% | 12,900 |
2021/05/24 | 1,875 | 1,890 | 1,866 | 1,880 | +7 | +0.4% | 8,900 |
2021/05/21 | 1,856 | 1,884 | 1,856 | 1,873 | +19 | +1% | 7,600 |
2021/05/20 | 1,855 | 1,871 | 1,845 | 1,854 | +3 | +0.2% | 10,300 |
2021/05/19 | 1,860 | 1,866 | 1,839 | 1,851 | -3 | -0.2% | 9,700 |
2021/05/18 | 1,842 | 1,857 | 1,830 | 1,854 | +17 | +0.9% | 12,200 |
2021/05/17 | 1,859 | 1,859 | 1,825 | 1,837 | -10 | -0.5% | 11,600 |
2021/05/14 | 1,828 | 1,866 | 1,828 | 1,847 | +36 | +2% | 15,400 |
2021/05/13 | 1,830 | 1,835 | 1,810 | 1,811 | -31 | -1.7% | 25,400 |
2021/05/12 | 1,850 | 1,867 | 1,835 | 1,842 | -8 | -0.4% | 25,600 |
2021/05/11 | 1,880 | 1,895 | 1,850 | 1,850 | -28 | -1.5% | 19,400 |
2021/05/10 | 1,892 | 1,899 | 1,878 | 1,878 | -13 | -0.7% | 9,000 |
2021/05/07 | 1,888 | 1,919 | 1,888 | 1,891 | +13 | +0.7% | 11,900 |
2021/05/06 | 1,859 | 1,890 | 1,855 | 1,878 | +25 | +1.3% | 9,900 |
2021/04/30 | 1,862 | 1,868 | 1,853 | 1,853 | +3 | +0.2% | 15,600 |
2021/04/28 | 1,878 | 1,883 | 1,850 | 1,850 | -29 | -1.5% | 20,400 |
2021/04/27 | 1,890 | 1,898 | 1,876 | 1,879 | -12 | -0.6% | 12,300 |
2021/04/26 | 1,955 | 1,955 | 1,891 | 1,891 | -44 | -2.3% | 22,600 |
2021/04/23 | 1,931 | 1,955 | 1,920 | 1,935 | -20 | -1% | 9,700 |
2021/04/22 | 1,923 | 1,960 | 1,915 | 1,955 | +54 | +2.8% | 22,300 |
2021/04/21 | 1,959 | 1,959 | 1,890 | 1,901 | -28 | -1.5% | 25,100 |
2021/04/20 | 1,950 | 1,967 | 1,923 | 1,929 | -21 | -1.1% | 19,400 |
2021/04/19 | 1,984 | 1,997 | 1,950 | 1,950 | -63 | -3.1% | 32,800 |
2021/04/16 | 1,994 | 2,018 | 1,977 | 2,013 | +19 | +1% | 34,900 |
2021/04/15 | 1,979 | 1,997 | 1,969 | 1,994 | +25 | +1.3% | 24,200 |
2021/04/14 | 1,911 | 1,971 | 1,910 | 1,969 | +70 | +3.7% | 54,700 |
2021/04/13 | 1,878 | 1,918 | 1,878 | 1,899 | +21 | +1.1% | 15,200 |
2021/04/12 | 1,871 | 1,884 | 1,860 | 1,878 | +7 | +0.4% | 11,400 |
2021/04/09 | 1,873 | 1,873 | 1,842 | 1,871 | +18 | +1% | 31,600 |
2021/04/08 | 1,895 | 1,895 | 1,853 | 1,853 | -47 | -2.5% | 25,700 |
2021/04/07 | 1,905 | 1,921 | 1,897 | 1,900 | -22 | -1.1% | 20,500 |
2021/04/06 | 1,919 | 1,932 | 1,896 | 1,922 | +3 | +0.2% | 17,600 |
801~
850
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