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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 1,652 | 1,679 | 1,603 | 1,676 | +13 | +0.8% | 46,700 |
2020/03/25 | 1,600 | 1,663 | 1,577 | 1,663 | +126 | +8.2% | 54,500 |
2020/03/24 | 1,530 | 1,543 | 1,486 | 1,537 | +14 | +0.9% | 29,800 |
2020/03/23 | 1,415 | 1,530 | 1,401 | 1,523 | +108 | +7.6% | 40,800 |
2020/03/19 | 1,435 | 1,444 | 1,396 | 1,415 | +49 | +3.6% | 32,900 |
2020/03/18 | 1,421 | 1,440 | 1,364 | 1,366 | -43 | -3.1% | 33,800 |
2020/03/17 | 1,252 | 1,419 | 1,252 | 1,409 | +84 | +6.3% | 56,100 |
2020/03/16 | 1,400 | 1,410 | 1,325 | 1,325 | -40 | -2.9% | 42,100 |
2020/03/13 | 1,272 | 1,379 | 1,227 | 1,365 | -2 | -0.1% | 64,400 |
2020/03/12 | 1,405 | 1,409 | 1,338 | 1,367 | -86 | -5.9% | 51,200 |
2020/03/11 | 1,441 | 1,495 | 1,441 | 1,453 | -4 | -0.3% | 40,900 |
2020/03/10 | 1,363 | 1,458 | 1,332 | 1,457 | +47 | +3.3% | 51,700 |
2020/03/09 | 1,444 | 1,509 | 1,403 | 1,410 | -77 | -5.2% | 60,100 |
2020/03/06 | 1,515 | 1,515 | 1,474 | 1,487 | -34 | -2.2% | 27,300 |
2020/03/05 | 1,540 | 1,541 | 1,508 | 1,521 | +12 | +0.8% | 23,500 |
2020/03/04 | 1,487 | 1,520 | 1,464 | 1,509 | +4 | +0.3% | 42,000 |
2020/03/03 | 1,590 | 1,592 | 1,505 | 1,505 | -44 | -2.8% | 37,700 |
2020/03/02 | 1,432 | 1,569 | 1,430 | 1,549 | +130 | +9.2% | 49,200 |
2020/02/28 | 1,462 | 1,472 | 1,408 | 1,419 | -97 | -6.4% | 56,700 |
2020/02/27 | 1,567 | 1,567 | 1,511 | 1,516 | -86 | -5.4% | 77,500 |
2020/02/26 | 1,621 | 1,621 | 1,577 | 1,602 | -28 | -1.7% | 112,500 |
2020/02/25 | 1,632 | 1,657 | 1,626 | 1,630 | -67 | -3.9% | 84,100 |
2020/02/21 | 1,672 | 1,699 | 1,672 | 1,697 | +26 | +1.6% | 24,500 |
2020/02/20 | 1,706 | 1,711 | 1,666 | 1,671 | -29 | -1.7% | 43,500 |
2020/02/19 | 1,684 | 1,707 | 1,684 | 1,700 | +18 | +1.1% | 23,300 |
2020/02/18 | 1,700 | 1,700 | 1,677 | 1,682 | -18 | -1.1% | 24,500 |
2020/02/17 | 1,725 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 21,800 |
2020/02/14 | 1,703 | 1,732 | 1,698 | 1,725 | +14 | +0.8% | 38,400 |
2020/02/13 | 1,730 | 1,730 | 1,708 | 1,711 | -5 | -0.3% | 13,200 |
2020/02/12 | 1,740 | 1,740 | 1,712 | 1,716 | -10 | -0.6% | 12,100 |
2020/02/10 | 1,719 | 1,741 | 1,716 | 1,726 | +7 | +0.4% | 20,100 |
2020/02/07 | 1,733 | 1,743 | 1,719 | 1,719 | -14 | -0.8% | 16,600 |
2020/02/06 | 1,724 | 1,738 | 1,718 | 1,733 | +30 | +1.8% | 17,900 |
2020/02/05 | 1,716 | 1,725 | 1,703 | 1,703 | -8 | -0.5% | 17,500 |
2020/02/04 | 1,686 | 1,712 | 1,686 | 1,711 | +24 | +1.4% | 13,100 |
2020/02/03 | 1,655 | 1,692 | 1,655 | 1,687 | -3 | -0.2% | 14,900 |
2020/01/31 | 1,672 | 1,704 | 1,672 | 1,690 | +18 | +1.1% | 16,100 |
2020/01/30 | 1,683 | 1,707 | 1,667 | 1,672 | -14 | -0.8% | 18,500 |
2020/01/29 | 1,698 | 1,698 | 1,681 | 1,686 | -7 | -0.4% | 13,200 |
2020/01/28 | 1,699 | 1,707 | 1,678 | 1,693 | -5 | -0.3% | 14,900 |
2020/01/27 | 1,710 | 1,711 | 1,694 | 1,698 | -17 | -1% | 22,800 |
2020/01/24 | 1,718 | 1,726 | 1,715 | 1,715 | -2 | -0.1% | 9,700 |
2020/01/23 | 1,724 | 1,733 | 1,714 | 1,717 | -4 | -0.2% | 7,500 |
2020/01/22 | 1,713 | 1,737 | 1,713 | 1,721 | -4 | -0.2% | 9,600 |
2020/01/21 | 1,713 | 1,735 | 1,713 | 1,725 | +5 | +0.3% | 9,500 |
2020/01/20 | 1,712 | 1,742 | 1,712 | 1,720 | +20 | +1.2% | 16,600 |
2020/01/17 | 1,717 | 1,721 | 1,700 | 1,700 | -14 | -0.8% | 19,800 |
2020/01/16 | 1,690 | 1,721 | 1,689 | 1,714 | +25 | +1.5% | 12,400 |
2020/01/15 | 1,715 | 1,720 | 1,686 | 1,689 | -38 | -2.2% | 22,800 |
2020/01/14 | 1,755 | 1,755 | 1,719 | 1,727 | +38 | +2.2% | 31,600 |
1101~
1150
件表示中 / 6798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 | 210,000円 | +1.5% | -6.4% | 2.86% | 6.55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 |
DDグループ | 134,900円 | +3.8% | +7.6% | 0.00% | 10.72倍 | 6.30倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
サックスバーH | 81,700円 | +3.0% | +7.3% | 3.67% | 9.67倍 | 0.85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 | 163,500円 | +3.8% | - | 0.98% | 30.01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