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 |
---|---|---|---|---|---|---|---|
2019/03/12 | 1,483 | 1,516 | 1,483 | 1,512 | +37 | +2.5% | 26,100 |
2019/03/11 | 1,488 | 1,496 | 1,470 | 1,475 | -19 | -1.3% | 25,300 |
2019/03/08 | 1,562 | 1,564 | 1,492 | 1,494 | -96 | -6% | 56,400 |
2019/03/07 | 1,600 | 1,610 | 1,578 | 1,590 | -19 | -1.2% | 17,300 |
2019/03/06 | 1,590 | 1,620 | 1,581 | 1,609 | +16 | +1% | 20,800 |
2019/03/05 | 1,619 | 1,619 | 1,585 | 1,593 | -38 | -2.3% | 30,200 |
2019/03/04 | 1,672 | 1,675 | 1,630 | 1,631 | -40 | -2.4% | 40,400 |
2019/03/01 | 1,658 | 1,677 | 1,656 | 1,671 | +14 | +0.8% | 23,600 |
2019/02/28 | 1,668 | 1,671 | 1,655 | 1,657 | -11 | -0.7% | 30,400 |
2019/02/27 | 1,667 | 1,700 | 1,667 | 1,668 | ±0 | ±0% | 28,600 |
2019/02/26 | 1,664 | 1,681 | 1,652 | 1,668 | -26 | -1.5% | 66,200 |
2019/02/25 | 1,693 | 1,706 | 1,688 | 1,694 | -3 | -0.2% | 88,000 |
2019/02/22 | 1,695 | 1,708 | 1,690 | 1,697 | -3 | -0.2% | 37,700 |
2019/02/21 | 1,697 | 1,715 | 1,692 | 1,700 | -3 | -0.2% | 34,600 |
2019/02/20 | 1,681 | 1,710 | 1,675 | 1,703 | +18 | +1.1% | 47,700 |
2019/02/19 | 1,699 | 1,738 | 1,680 | 1,685 | -16 | -0.9% | 49,500 |
2019/02/18 | 1,665 | 1,703 | 1,665 | 1,701 | +47 | +2.8% | 60,100 |
2019/02/15 | 1,675 | 1,675 | 1,642 | 1,654 | -28 | -1.7% | 36,300 |
2019/02/14 | 1,692 | 1,706 | 1,671 | 1,682 | +1 | +0.1% | 28,600 |
2019/02/13 | 1,679 | 1,686 | 1,669 | 1,681 | +11 | +0.7% | 30,300 |
2019/02/12 | 1,672 | 1,699 | 1,659 | 1,670 | +6 | +0.4% | 31,900 |
2019/02/08 | 1,670 | 1,685 | 1,651 | 1,664 | -10 | -0.6% | 26,300 |
2019/02/07 | 1,707 | 1,714 | 1,670 | 1,674 | -30 | -1.8% | 34,500 |
2019/02/06 | 1,678 | 1,705 | 1,677 | 1,704 | +27 | +1.6% | 26,500 |
2019/02/05 | 1,672 | 1,695 | 1,666 | 1,677 | +13 | +0.8% | 25,800 |
2019/02/04 | 1,642 | 1,672 | 1,640 | 1,664 | +36 | +2.2% | 32,000 |
2019/02/01 | 1,630 | 1,653 | 1,616 | 1,628 | +5 | +0.3% | 38,500 |
2019/01/31 | 1,642 | 1,660 | 1,617 | 1,623 | -2 | -0.1% | 36,200 |
2019/01/30 | 1,656 | 1,674 | 1,625 | 1,625 | -36 | -2.2% | 39,700 |
2019/01/29 | 1,676 | 1,681 | 1,639 | 1,661 | -23 | -1.4% | 33,900 |
2019/01/28 | 1,668 | 1,688 | 1,653 | 1,684 | +28 | +1.7% | 25,900 |
2019/01/25 | 1,690 | 1,690 | 1,651 | 1,656 | -11 | -0.7% | 28,400 |
2019/01/24 | 1,675 | 1,692 | 1,660 | 1,667 | -13 | -0.8% | 20,200 |
2019/01/23 | 1,683 | 1,695 | 1,647 | 1,680 | -4 | -0.2% | 28,200 |
2019/01/22 | 1,725 | 1,729 | 1,671 | 1,684 | -37 | -2.1% | 47,100 |
2019/01/21 | 1,731 | 1,750 | 1,718 | 1,721 | +13 | +0.8% | 23,300 |
2019/01/18 | 1,717 | 1,740 | 1,698 | 1,708 | -12 | -0.7% | 37,100 |
2019/01/17 | 1,754 | 1,767 | 1,710 | 1,720 | -24 | -1.4% | 25,300 |
2019/01/16 | 1,797 | 1,804 | 1,744 | 1,744 | -54 | -3% | 31,200 |
2019/01/15 | 1,840 | 1,847 | 1,792 | 1,798 | -49 | -2.7% | 39,400 |
2019/01/11 | 1,840 | 1,874 | 1,811 | 1,847 | +14 | +0.8% | 49,600 |
2019/01/10 | 1,861 | 1,870 | 1,815 | 1,833 | -48 | -2.6% | 53,500 |
2019/01/09 | 1,939 | 1,948 | 1,879 | 1,881 | -59 | -3% | 46,300 |
2019/01/08 | 2,002 | 2,002 | 1,917 | 1,940 | -67 | -3.3% | 49,400 |
2019/01/07 | 2,041 | 2,088 | 2,004 | 2,007 | -17 | -0.8% | 22,400 |
2019/01/04 | 1,984 | 2,027 | 1,978 | 2,024 | -10 | -0.5% | 15,800 |
2018/12/28 | 2,079 | 2,079 | 2,020 | 2,034 | -53 | -2.5% | 25,600 |
2018/12/27 | 2,050 | 2,108 | 2,050 | 2,087 | +75 | +3.7% | 48,600 |
2018/12/26 | 1,998 | 2,042 | 1,992 | 2,012 | +40 | +2% | 28,500 |
2018/12/25 | 1,930 | 1,980 | 1,913 | 1,972 | -48 | -2.4% | 58,500 |
1351~
1400
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