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 |
---|---|---|---|---|---|---|---|
2020/06/11 | 1,881 | 1,893 | 1,843 | 1,856 | -45 | -2.4% | 26,600 |
2020/06/10 | 1,900 | 1,937 | 1,900 | 1,901 | -13 | -0.7% | 17,500 |
2020/06/09 | 1,901 | 1,917 | 1,895 | 1,914 | +6 | +0.3% | 10,500 |
2020/06/08 | 1,917 | 1,920 | 1,897 | 1,908 | +4 | +0.2% | 18,100 |
2020/06/05 | 1,912 | 1,943 | 1,904 | 1,904 | -9 | -0.5% | 18,600 |
2020/06/04 | 1,921 | 1,921 | 1,902 | 1,913 | -8 | -0.4% | 12,600 |
2020/06/03 | 1,928 | 1,933 | 1,900 | 1,921 | +3 | +0.2% | 14,900 |
2020/06/02 | 1,922 | 1,940 | 1,898 | 1,918 | -31 | -1.6% | 43,600 |
2020/06/01 | 1,917 | 1,957 | 1,907 | 1,949 | +44 | +2.3% | 36,700 |
2020/05/29 | 1,874 | 1,935 | 1,870 | 1,905 | +31 | +1.7% | 28,300 |
2020/05/28 | 1,859 | 1,874 | 1,843 | 1,874 | +29 | +1.6% | 27,200 |
2020/05/27 | 1,813 | 1,845 | 1,793 | 1,845 | +32 | +1.8% | 25,100 |
2020/05/26 | 1,838 | 1,838 | 1,776 | 1,813 | -1 | -0.1% | 30,300 |
2020/05/25 | 1,819 | 1,827 | 1,811 | 1,814 | -3 | -0.2% | 9,700 |
2020/05/22 | 1,868 | 1,870 | 1,814 | 1,817 | -58 | -3.1% | 13,200 |
2020/05/21 | 1,851 | 1,890 | 1,842 | 1,875 | +24 | +1.3% | 25,000 |
2020/05/20 | 1,847 | 1,869 | 1,834 | 1,851 | +3 | +0.2% | 18,000 |
2020/05/19 | 1,896 | 1,896 | 1,831 | 1,848 | -38 | -2% | 17,700 |
2020/05/18 | 1,857 | 1,888 | 1,853 | 1,886 | +29 | +1.6% | 12,100 |
2020/05/15 | 1,833 | 1,857 | 1,820 | 1,857 | +32 | +1.8% | 10,700 |
2020/05/14 | 1,883 | 1,884 | 1,825 | 1,825 | -58 | -3.1% | 13,800 |
2020/05/13 | 1,875 | 1,887 | 1,840 | 1,883 | -11 | -0.6% | 20,300 |
2020/05/12 | 1,891 | 1,915 | 1,889 | 1,894 | -2 | -0.1% | 13,500 |
2020/05/11 | 1,942 | 1,946 | 1,891 | 1,896 | -18 | -0.9% | 21,400 |
2020/05/08 | 1,970 | 1,996 | 1,911 | 1,914 | -50 | -2.5% | 27,300 |
2020/05/07 | 1,924 | 1,977 | 1,900 | 1,964 | +90 | +4.8% | 31,700 |
2020/05/01 | 1,928 | 1,933 | 1,874 | 1,874 | -61 | -3.2% | 29,100 |
2020/04/30 | 2,013 | 2,030 | 1,932 | 1,935 | -111 | -5.4% | 82,600 |
2020/04/28 | 2,112 | 2,112 | 2,042 | 2,046 | -74 | -3.5% | 57,700 |
2020/04/27 | 2,055 | 2,150 | 2,027 | 2,120 | +115 | +5.7% | 75,800 |
2020/04/24 | 1,910 | 2,006 | 1,891 | 2,005 | +77 | +4% | 51,700 |
2020/04/23 | 1,915 | 1,940 | 1,901 | 1,928 | +21 | +1.1% | 21,400 |
2020/04/22 | 1,941 | 1,941 | 1,882 | 1,907 | -34 | -1.8% | 36,300 |
2020/04/21 | 1,915 | 1,952 | 1,890 | 1,941 | +16 | +0.8% | 40,000 |
2020/04/20 | 1,878 | 1,930 | 1,852 | 1,925 | +97 | +5.3% | 58,200 |
2020/04/17 | 1,861 | 1,879 | 1,810 | 1,828 | -22 | -1.2% | 41,000 |
2020/04/16 | 1,774 | 1,850 | 1,773 | 1,850 | +64 | +3.6% | 38,500 |
2020/04/15 | 1,835 | 1,847 | 1,772 | 1,786 | -9 | -0.5% | 46,400 |
2020/04/14 | 1,810 | 1,820 | 1,786 | 1,795 | -12 | -0.7% | 40,000 |
2020/04/13 | 1,715 | 1,812 | 1,715 | 1,807 | +93 | +5.4% | 84,100 |
2020/04/10 | 1,682 | 1,719 | 1,633 | 1,714 | +39 | +2.3% | 35,800 |
2020/04/09 | 1,686 | 1,700 | 1,651 | 1,675 | -1 | -0.1% | 29,800 |
2020/04/08 | 1,671 | 1,686 | 1,646 | 1,676 | +5 | +0.3% | 17,800 |
2020/04/07 | 1,689 | 1,689 | 1,619 | 1,671 | +16 | +1% | 22,000 |
2020/04/06 | 1,546 | 1,660 | 1,546 | 1,655 | +107 | +6.9% | 29,000 |
2020/04/03 | 1,577 | 1,614 | 1,525 | 1,548 | -48 | -3% | 26,500 |
2020/04/02 | 1,626 | 1,662 | 1,585 | 1,596 | -26 | -1.6% | 50,000 |
2020/04/01 | 1,664 | 1,671 | 1,604 | 1,622 | -42 | -2.5% | 22,500 |
2020/03/31 | 1,681 | 1,695 | 1,640 | 1,664 | -50 | -2.9% | 25,900 |
2020/03/30 | 1,697 | 1,714 | 1,653 | 1,714 | -2 | -0.1% | 42,700 |
1051~
1100
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