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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 1,429 | 1,429 | 1,413 | 1,420 | -7 | -0.5% | 9,400 |
2019/05/29 | 1,437 | 1,442 | 1,416 | 1,427 | -17 | -1.2% | 17,400 |
2019/05/28 | 1,449 | 1,449 | 1,435 | 1,444 | -8 | -0.6% | 9,200 |
2019/05/27 | 1,433 | 1,452 | 1,413 | 1,452 | +41 | +2.9% | 21,300 |
2019/05/24 | 1,414 | 1,414 | 1,391 | 1,411 | -4 | -0.3% | 11,500 |
2019/05/23 | 1,420 | 1,424 | 1,410 | 1,415 | -4 | -0.3% | 10,700 |
2019/05/22 | 1,443 | 1,443 | 1,415 | 1,419 | -14 | -1% | 11,700 |
2019/05/21 | 1,418 | 1,435 | 1,414 | 1,433 | +13 | +0.9% | 9,000 |
2019/05/20 | 1,425 | 1,428 | 1,408 | 1,420 | ±0 | ±0% | 14,500 |
2019/05/17 | 1,403 | 1,439 | 1,395 | 1,420 | +18 | +1.3% | 19,700 |
2019/05/16 | 1,425 | 1,425 | 1,384 | 1,402 | -13 | -0.9% | 15,300 |
2019/05/15 | 1,445 | 1,445 | 1,397 | 1,415 | +52 | +3.8% | 27,200 |
2019/05/14 | 1,358 | 1,371 | 1,336 | 1,363 | -2 | -0.1% | 23,700 |
2019/05/13 | 1,410 | 1,410 | 1,362 | 1,365 | -45 | -3.2% | 17,000 |
2019/05/10 | 1,369 | 1,420 | 1,369 | 1,410 | +37 | +2.7% | 20,200 |
2019/05/09 | 1,419 | 1,419 | 1,358 | 1,373 | -47 | -3.3% | 49,000 |
2019/05/08 | 1,450 | 1,450 | 1,408 | 1,420 | -29 | -2% | 27,800 |
2019/05/07 | 1,486 | 1,486 | 1,446 | 1,449 | -24 | -1.6% | 20,000 |
2019/04/26 | 1,469 | 1,480 | 1,432 | 1,473 | +1 | +0.1% | 22,400 |
2019/04/25 | 1,486 | 1,490 | 1,455 | 1,472 | -8 | -0.5% | 32,400 |
2019/04/24 | 1,503 | 1,503 | 1,475 | 1,480 | -20 | -1.3% | 31,100 |
2019/04/23 | 1,501 | 1,516 | 1,497 | 1,500 | -12 | -0.8% | 7,000 |
2019/04/22 | 1,503 | 1,514 | 1,491 | 1,512 | +12 | +0.8% | 9,700 |
2019/04/19 | 1,507 | 1,514 | 1,497 | 1,500 | -4 | -0.3% | 14,700 |
2019/04/18 | 1,523 | 1,523 | 1,499 | 1,504 | -28 | -1.8% | 11,700 |
2019/04/17 | 1,550 | 1,550 | 1,514 | 1,532 | -18 | -1.2% | 15,600 |
2019/04/16 | 1,551 | 1,592 | 1,542 | 1,550 | -1 | -0.1% | 30,500 |
2019/04/15 | 1,506 | 1,551 | 1,506 | 1,551 | +49 | +3.3% | 32,100 |
2019/04/12 | 1,520 | 1,524 | 1,498 | 1,502 | -16 | -1.1% | 17,200 |
2019/04/11 | 1,521 | 1,533 | 1,496 | 1,518 | -11 | -0.7% | 29,300 |
2019/04/10 | 1,523 | 1,533 | 1,477 | 1,529 | +29 | +1.9% | 49,300 |
2019/04/09 | 1,500 | 1,502 | 1,482 | 1,500 | +5 | +0.3% | 34,300 |
2019/04/08 | 1,522 | 1,525 | 1,487 | 1,495 | -17 | -1.1% | 33,300 |
2019/04/05 | 1,523 | 1,533 | 1,503 | 1,512 | -10 | -0.7% | 17,300 |
2019/04/04 | 1,538 | 1,549 | 1,520 | 1,522 | -14 | -0.9% | 11,600 |
2019/04/03 | 1,539 | 1,546 | 1,527 | 1,536 | -16 | -1% | 13,000 |
2019/04/02 | 1,543 | 1,555 | 1,512 | 1,552 | +11 | +0.7% | 25,200 |
2019/04/01 | 1,552 | 1,552 | 1,533 | 1,541 | -11 | -0.7% | 21,200 |
2019/03/29 | 1,545 | 1,558 | 1,536 | 1,552 | +12 | +0.8% | 12,000 |
2019/03/28 | 1,597 | 1,597 | 1,539 | 1,540 | -49 | -3.1% | 24,800 |
2019/03/27 | 1,604 | 1,609 | 1,581 | 1,589 | -2 | -0.1% | 15,200 |
2019/03/26 | 1,559 | 1,591 | 1,538 | 1,591 | +65 | +4.3% | 33,100 |
2019/03/25 | 1,556 | 1,556 | 1,517 | 1,526 | -33 | -2.1% | 16,300 |
2019/03/22 | 1,550 | 1,561 | 1,535 | 1,559 | +9 | +0.6% | 12,400 |
2019/03/20 | 1,498 | 1,550 | 1,488 | 1,550 | +46 | +3.1% | 26,600 |
2019/03/19 | 1,520 | 1,520 | 1,495 | 1,504 | -20 | -1.3% | 19,100 |
2019/03/18 | 1,530 | 1,530 | 1,503 | 1,524 | -2 | -0.1% | 15,800 |
2019/03/15 | 1,475 | 1,537 | 1,475 | 1,526 | +51 | +3.5% | 41,300 |
2019/03/14 | 1,486 | 1,486 | 1,462 | 1,475 | +8 | +0.5% | 20,800 |
2019/03/13 | 1,500 | 1,504 | 1,463 | 1,467 | -45 | -3% | 16,300 |
1301~
1350
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 | 211,100円 | +1.5% | -6.4% | 2.84% | 6.58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 | 135,900円 | +3.8% | +7.6% | 0.00% | 10.80倍 | 6.35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 | 164,100円 | +3.8% | - | 0.98% | 30.13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 | 109,000円 | +12.3% | - | 1.10% | 20.99倍 | 2.28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