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 |
---|---|---|---|---|---|---|---|
2019/10/25 | 1,688 | 1,698 | 1,674 | 1,693 | +9 | +0.5% | 12,000 |
2019/10/24 | 1,702 | 1,707 | 1,681 | 1,684 | -20 | -1.2% | 18,900 |
2019/10/23 | 1,713 | 1,715 | 1,697 | 1,704 | -9 | -0.5% | 13,800 |
2019/10/21 | 1,729 | 1,739 | 1,713 | 1,713 | -13 | -0.8% | 7,300 |
2019/10/18 | 1,753 | 1,773 | 1,722 | 1,726 | -27 | -1.5% | 11,100 |
2019/10/17 | 1,734 | 1,758 | 1,730 | 1,753 | -7 | -0.4% | 23,900 |
2019/10/16 | 1,777 | 1,815 | 1,752 | 1,760 | +4 | +0.2% | 25,400 |
2019/10/15 | 1,741 | 1,768 | 1,733 | 1,756 | +51 | +3% | 31,800 |
2019/10/11 | 1,699 | 1,711 | 1,692 | 1,705 | -10 | -0.6% | 11,700 |
2019/10/10 | 1,751 | 1,754 | 1,708 | 1,715 | -53 | -3% | 28,200 |
2019/10/09 | 1,708 | 1,768 | 1,708 | 1,768 | +54 | +3.2% | 26,100 |
2019/10/08 | 1,698 | 1,714 | 1,698 | 1,714 | +22 | +1.3% | 20,400 |
2019/10/07 | 1,685 | 1,698 | 1,682 | 1,692 | +7 | +0.4% | 10,600 |
2019/10/04 | 1,679 | 1,697 | 1,670 | 1,685 | -5 | -0.3% | 11,900 |
2019/10/03 | 1,680 | 1,692 | 1,665 | 1,690 | -22 | -1.3% | 22,500 |
2019/10/02 | 1,690 | 1,714 | 1,690 | 1,712 | +17 | +1% | 18,400 |
2019/10/01 | 1,676 | 1,702 | 1,676 | 1,695 | +11 | +0.7% | 11,300 |
2019/09/30 | 1,661 | 1,688 | 1,661 | 1,684 | +2 | +0.1% | 24,500 |
2019/09/27 | 1,712 | 1,712 | 1,658 | 1,682 | -35 | -2% | 35,100 |
2019/09/26 | 1,700 | 1,725 | 1,692 | 1,717 | +20 | +1.2% | 33,500 |
2019/09/25 | 1,688 | 1,698 | 1,683 | 1,697 | +1 | +0.1% | 19,900 |
2019/09/24 | 1,671 | 1,696 | 1,670 | 1,696 | +7 | +0.4% | 17,000 |
2019/09/20 | 1,641 | 1,689 | 1,641 | 1,689 | +38 | +2.3% | 25,700 |
2019/09/19 | 1,625 | 1,651 | 1,625 | 1,651 | +11 | +0.7% | 16,200 |
2019/09/18 | 1,645 | 1,645 | 1,617 | 1,640 | -9 | -0.5% | 22,900 |
2019/09/17 | 1,620 | 1,650 | 1,620 | 1,649 | +6 | +0.4% | 23,800 |
2019/09/13 | 1,610 | 1,645 | 1,587 | 1,643 | +39 | +2.4% | 34,200 |
2019/09/12 | 1,621 | 1,621 | 1,585 | 1,604 | -18 | -1.1% | 24,100 |
2019/09/11 | 1,588 | 1,623 | 1,588 | 1,622 | +34 | +2.1% | 33,100 |
2019/09/10 | 1,557 | 1,592 | 1,552 | 1,588 | +26 | +1.7% | 23,300 |
2019/09/09 | 1,543 | 1,562 | 1,530 | 1,562 | +19 | +1.2% | 25,600 |
2019/09/06 | 1,515 | 1,543 | 1,493 | 1,543 | +38 | +2.5% | 27,800 |
2019/09/05 | 1,457 | 1,506 | 1,457 | 1,505 | +36 | +2.5% | 28,700 |
2019/09/04 | 1,434 | 1,470 | 1,434 | 1,469 | +13 | +0.9% | 11,700 |
2019/09/03 | 1,439 | 1,456 | 1,425 | 1,456 | +17 | +1.2% | 11,900 |
2019/09/02 | 1,460 | 1,460 | 1,431 | 1,439 | -22 | -1.5% | 16,500 |
2019/08/30 | 1,482 | 1,482 | 1,454 | 1,461 | -19 | -1.3% | 20,500 |
2019/08/29 | 1,475 | 1,490 | 1,447 | 1,480 | -14 | -0.9% | 91,700 |
2019/08/28 | 1,463 | 1,498 | 1,459 | 1,494 | +25 | +1.7% | 105,400 |
2019/08/27 | 1,441 | 1,478 | 1,441 | 1,469 | +37 | +2.6% | 97,600 |
2019/08/26 | 1,454 | 1,454 | 1,424 | 1,432 | -28 | -1.9% | 37,500 |
2019/08/23 | 1,450 | 1,466 | 1,449 | 1,460 | +11 | +0.8% | 59,500 |
2019/08/22 | 1,467 | 1,467 | 1,443 | 1,449 | -12 | -0.8% | 31,900 |
2019/08/21 | 1,473 | 1,473 | 1,461 | 1,461 | -19 | -1.3% | 15,000 |
2019/08/20 | 1,452 | 1,487 | 1,445 | 1,480 | +35 | +2.4% | 26,400 |
2019/08/19 | 1,436 | 1,448 | 1,436 | 1,445 | +12 | +0.8% | 44,000 |
2019/08/16 | 1,443 | 1,446 | 1,433 | 1,433 | -5 | -0.3% | 14,100 |
2019/08/15 | 1,426 | 1,441 | 1,423 | 1,438 | -15 | -1% | 17,400 |
2019/08/14 | 1,437 | 1,453 | 1,434 | 1,453 | +19 | +1.3% | 13,900 |
2019/08/13 | 1,420 | 1,436 | 1,419 | 1,434 | -1 | -0.1% | 38,400 |
1201~
1250
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