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 |
---|---|---|---|---|---|---|---|
2020/08/25 | 2,380 | 2,380 | 2,296 | 2,298 | -52 | -2.2% | 65,900 |
2020/08/24 | 2,275 | 2,370 | 2,259 | 2,350 | +87 | +3.8% | 84,400 |
2020/08/21 | 2,309 | 2,309 | 2,257 | 2,263 | -34 | -1.5% | 133,900 |
2020/08/20 | 2,275 | 2,313 | 2,269 | 2,297 | +25 | +1.1% | 44,700 |
2020/08/19 | 2,231 | 2,274 | 2,225 | 2,272 | +24 | +1.1% | 40,300 |
2020/08/18 | 2,246 | 2,265 | 2,217 | 2,248 | +9 | +0.4% | 55,300 |
2020/08/17 | 2,244 | 2,259 | 2,216 | 2,239 | +8 | +0.4% | 39,000 |
2020/08/14 | 2,233 | 2,252 | 2,231 | 2,231 | +3 | +0.1% | 41,700 |
2020/08/13 | 2,249 | 2,256 | 2,212 | 2,228 | -7 | -0.3% | 36,300 |
2020/08/12 | 2,265 | 2,265 | 2,229 | 2,235 | -21 | -0.9% | 21,700 |
2020/08/11 | 2,276 | 2,285 | 2,243 | 2,256 | -31 | -1.4% | 46,800 |
2020/08/07 | 2,266 | 2,324 | 2,266 | 2,287 | +21 | +0.9% | 57,600 |
2020/08/06 | 2,283 | 2,294 | 2,241 | 2,266 | -29 | -1.3% | 33,900 |
2020/08/05 | 2,280 | 2,308 | 2,269 | 2,295 | -2 | -0.1% | 21,400 |
2020/08/04 | 2,246 | 2,313 | 2,234 | 2,297 | +59 | +2.6% | 32,800 |
2020/08/03 | 2,234 | 2,266 | 2,217 | 2,238 | +20 | +0.9% | 34,000 |
2020/07/31 | 2,296 | 2,313 | 2,209 | 2,218 | -99 | -4.3% | 47,700 |
2020/07/30 | 2,263 | 2,319 | 2,210 | 2,317 | +51 | +2.3% | 42,500 |
2020/07/29 | 2,258 | 2,281 | 2,241 | 2,266 | -15 | -0.7% | 21,300 |
2020/07/28 | 2,305 | 2,322 | 2,267 | 2,281 | -44 | -1.9% | 24,300 |
2020/07/27 | 2,275 | 2,330 | 2,253 | 2,325 | +45 | +2% | 33,400 |
2020/07/22 | 2,363 | 2,363 | 2,280 | 2,280 | -81 | -3.4% | 46,000 |
2020/07/21 | 2,327 | 2,388 | 2,302 | 2,361 | +29 | +1.2% | 52,700 |
2020/07/20 | 2,249 | 2,332 | 2,230 | 2,332 | +136 | +6.2% | 52,100 |
2020/07/17 | 2,169 | 2,238 | 2,140 | 2,196 | +42 | +1.9% | 40,400 |
2020/07/16 | 2,175 | 2,175 | 2,111 | 2,154 | -22 | -1% | 38,700 |
2020/07/15 | 2,152 | 2,212 | 2,107 | 2,176 | -66 | -2.9% | 117,800 |
2020/07/14 | 2,190 | 2,245 | 2,149 | 2,242 | +110 | +5.2% | 122,300 |
2020/07/13 | 2,067 | 2,142 | 2,024 | 2,132 | +139 | +7% | 59,100 |
2020/07/10 | 2,000 | 2,041 | 1,993 | 1,993 | -1 | -0.1% | 35,600 |
2020/07/09 | 2,081 | 2,083 | 1,988 | 1,994 | -73 | -3.5% | 48,800 |
2020/07/08 | 2,087 | 2,166 | 2,054 | 2,067 | -13 | -0.6% | 92,500 |
2020/07/07 | 2,011 | 2,096 | 2,010 | 2,080 | +105 | +5.3% | 63,400 |
2020/07/06 | 1,895 | 1,977 | 1,895 | 1,975 | +84 | +4.4% | 37,200 |
2020/07/03 | 1,868 | 1,895 | 1,852 | 1,891 | +31 | +1.7% | 18,100 |
2020/07/02 | 1,914 | 1,914 | 1,860 | 1,860 | -24 | -1.3% | 31,800 |
2020/07/01 | 1,941 | 1,941 | 1,884 | 1,884 | -28 | -1.5% | 19,300 |
2020/06/30 | 1,987 | 1,990 | 1,912 | 1,912 | -36 | -1.8% | 31,100 |
2020/06/29 | 1,958 | 1,958 | 1,931 | 1,948 | +3 | +0.2% | 20,000 |
2020/06/26 | 1,906 | 1,945 | 1,900 | 1,945 | +79 | +4.2% | 12,500 |
2020/06/25 | 1,935 | 1,935 | 1,866 | 1,866 | -36 | -1.9% | 11,300 |
2020/06/24 | 1,951 | 1,952 | 1,902 | 1,902 | -45 | -2.3% | 18,000 |
2020/06/23 | 1,943 | 1,993 | 1,931 | 1,947 | +5 | +0.3% | 47,000 |
2020/06/22 | 1,886 | 1,947 | 1,885 | 1,942 | +79 | +4.2% | 26,200 |
2020/06/19 | 1,871 | 1,875 | 1,839 | 1,863 | -8 | -0.4% | 9,600 |
2020/06/18 | 1,888 | 1,888 | 1,846 | 1,871 | ±0 | ±0% | 10,300 |
2020/06/17 | 1,885 | 1,892 | 1,864 | 1,871 | -14 | -0.7% | 8,500 |
2020/06/16 | 1,825 | 1,893 | 1,825 | 1,885 | +77 | +4.3% | 18,700 |
2020/06/15 | 1,862 | 1,862 | 1,808 | 1,808 | -26 | -1.4% | 16,700 |
2020/06/12 | 1,807 | 1,854 | 1,807 | 1,834 | -22 | -1.2% | 22,700 |
1001~
1050
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% | 9.70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 | 2.42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