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 |
|---|---|---|---|---|---|---|---|
| 2021/05/25 | 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 |
| 2021/04/05 | 1,926 | 1,943 | 1,911 | 1,919 | +1 | +0.1% | 17,700 |
| 2021/04/02 | 1,908 | 1,919 | 1,902 | 1,918 | +15 | +0.8% | 8,400 |
| 2021/04/01 | 1,953 | 1,953 | 1,902 | 1,903 | -50 | -2.6% | 30,400 |
| 2021/03/31 | 1,957 | 1,967 | 1,935 | 1,953 | -4 | -0.2% | 17,100 |
| 2021/03/30 | 1,969 | 1,973 | 1,953 | 1,957 | -31 | -1.6% | 17,900 |
| 2021/03/29 | 1,992 | 1,997 | 1,960 | 1,988 | +13 | +0.7% | 25,100 |
| 2021/03/26 | 1,992 | 1,992 | 1,968 | 1,975 | ±0 | ±0% | 17,000 |
| 2021/03/25 | 1,935 | 1,977 | 1,935 | 1,975 | +40 | +2.1% | 17,300 |
| 2021/03/24 | 1,986 | 1,987 | 1,930 | 1,935 | -65 | -3.3% | 26,300 |
| 2021/03/23 | 2,010 | 2,010 | 1,988 | 2,000 | -15 | -0.7% | 15,600 |
| 2021/03/22 | 1,998 | 2,018 | 1,987 | 2,015 | +9 | +0.4% | 26,600 |
| 2021/03/19 | 1,982 | 2,015 | 1,982 | 2,006 | -6 | -0.3% | 30,900 |
| 2021/03/18 | 1,986 | 2,016 | 1,980 | 2,012 | +12 | +0.6% | 27,900 |
| 2021/03/17 | 2,001 | 2,007 | 1,977 | 2,000 | -10 | -0.5% | 31,700 |
| 2021/03/16 | 2,004 | 2,010 | 1,988 | 2,010 | +5 | +0.2% | 20,800 |
| 2021/03/15 | 1,992 | 2,009 | 1,984 | 2,005 | +21 | +1.1% | 40,800 |
| 2021/03/12 | 1,984 | 1,990 | 1,952 | 1,984 | ±0 | ±0% | 44,100 |
| 2021/03/11 | 1,940 | 1,988 | 1,937 | 1,984 | +44 | +2.3% | 53,600 |
851～
900
件表示中 / 6831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 | 207,800円 | +1.5% | -6.4% | 2.89% | 6.47倍 | 0.94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 |
| 銚子丸 | 169,100円 | -17.0% | - | 0.95% | 44.67倍 | 2.50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 |
| グルメ杵屋 | 104,900円 | +6.9% | +61.1% | 0.57% | 111.60倍 | 2.74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 |
| チムニー | 123,100円 | +2.2% | -10.1% | 0.81% | 28.27倍 | 4.69倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| シュッピン | 99,200円 | +15.9% | +14.4% | 4.03% | 8.17倍 | 2.27倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム
