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 |
---|---|---|---|---|---|---|---|
2018/10/11 | 1,817 | 1,941 | 1,793 | 1,900 | +22 | +1.2% | 106,200 |
2018/10/10 | 1,772 | 1,883 | 1,762 | 1,878 | +206 | +12.3% | 240,500 |
2018/10/09 | 1,685 | 1,685 | 1,651 | 1,672 | -17 | -1% | 23,000 |
2018/10/05 | 1,637 | 1,695 | 1,637 | 1,689 | +39 | +2.4% | 42,800 |
2018/10/04 | 1,674 | 1,683 | 1,638 | 1,650 | -22 | -1.3% | 19,400 |
2018/10/03 | 1,675 | 1,699 | 1,657 | 1,672 | +14 | +0.8% | 23,000 |
2018/10/02 | 1,676 | 1,687 | 1,655 | 1,658 | -18 | -1.1% | 20,700 |
2018/10/01 | 1,711 | 1,713 | 1,671 | 1,676 | -29 | -1.7% | 17,300 |
2018/09/28 | 1,691 | 1,711 | 1,663 | 1,705 | +50 | +3% | 26,800 |
2018/09/27 | 1,700 | 1,700 | 1,650 | 1,655 | -53 | -3.1% | 18,600 |
2018/09/26 | 1,695 | 1,722 | 1,678 | 1,708 | +19 | +1.1% | 38,100 |
2018/09/25 | 1,644 | 1,689 | 1,644 | 1,689 | +49 | +3% | 25,900 |
2018/09/21 | 1,631 | 1,642 | 1,616 | 1,640 | -1 | -0.1% | 23,100 |
2018/09/20 | 1,647 | 1,647 | 1,618 | 1,641 | +16 | +1% | 10,600 |
2018/09/19 | 1,649 | 1,650 | 1,620 | 1,625 | -16 | -1% | 16,600 |
2018/09/18 | 1,623 | 1,644 | 1,600 | 1,641 | +18 | +1.1% | 14,600 |
2018/09/14 | 1,600 | 1,627 | 1,600 | 1,623 | +44 | +2.8% | 28,400 |
2018/09/13 | 1,564 | 1,593 | 1,564 | 1,579 | +21 | +1.3% | 10,300 |
2018/09/12 | 1,550 | 1,564 | 1,546 | 1,558 | -5 | -0.3% | 11,400 |
2018/09/11 | 1,550 | 1,572 | 1,540 | 1,563 | +5 | +0.3% | 23,100 |
2018/09/10 | 1,570 | 1,588 | 1,553 | 1,558 | -9 | -0.6% | 18,700 |
2018/09/07 | 1,515 | 1,568 | 1,510 | 1,567 | +45 | +3% | 31,400 |
2018/09/06 | 1,539 | 1,540 | 1,510 | 1,522 | -37 | -2.4% | 24,100 |
2018/09/05 | 1,582 | 1,584 | 1,541 | 1,559 | -33 | -2.1% | 36,600 |
2018/09/04 | 1,632 | 1,633 | 1,591 | 1,592 | -22 | -1.4% | 19,200 |
2018/09/03 | 1,679 | 1,679 | 1,602 | 1,614 | -45 | -2.7% | 32,200 |
2018/08/31 | 1,697 | 1,697 | 1,646 | 1,659 | -40 | -2.4% | 27,500 |
2018/08/30 | 1,656 | 1,718 | 1,654 | 1,699 | +43 | +2.6% | 39,900 |
2018/08/29 | 1,666 | 1,683 | 1,649 | 1,656 | +4 | +0.2% | 78,900 |
2018/08/28 | 1,687 | 1,699 | 1,647 | 1,652 | -39 | -2.3% | 126,300 |
2018/08/27 | 1,687 | 1,718 | 1,687 | 1,691 | +9 | +0.5% | 72,600 |
2018/08/24 | 1,658 | 1,693 | 1,658 | 1,682 | +42 | +2.6% | 36,200 |
2018/08/23 | 1,670 | 1,670 | 1,640 | 1,640 | +1 | +0.1% | 37,100 |
2018/08/22 | 1,600 | 1,652 | 1,600 | 1,639 | +39 | +2.4% | 31,600 |
2018/08/21 | 1,609 | 1,617 | 1,589 | 1,600 | -16 | -1% | 26,800 |
2018/08/20 | 1,670 | 1,671 | 1,616 | 1,616 | -55 | -3.3% | 43,300 |
2018/08/17 | 1,680 | 1,683 | 1,662 | 1,671 | +13 | +0.8% | 32,600 |
2018/08/16 | 1,673 | 1,682 | 1,654 | 1,658 | -40 | -2.4% | 21,800 |
2018/08/15 | 1,729 | 1,729 | 1,691 | 1,698 | -31 | -1.8% | 19,900 |
2018/08/14 | 1,701 | 1,739 | 1,695 | 1,729 | +55 | +3.3% | 20,600 |
2018/08/13 | 1,726 | 1,726 | 1,670 | 1,674 | -27 | -1.6% | 23,900 |
2018/08/10 | 1,683 | 1,710 | 1,677 | 1,701 | +18 | +1.1% | 20,000 |
2018/08/09 | 1,692 | 1,693 | 1,670 | 1,683 | -1 | -0.1% | 10,200 |
2018/08/08 | 1,693 | 1,716 | 1,675 | 1,684 | -9 | -0.5% | 22,400 |
2018/08/07 | 1,700 | 1,700 | 1,669 | 1,693 | -5 | -0.3% | 17,800 |
2018/08/06 | 1,688 | 1,719 | 1,688 | 1,698 | +11 | +0.7% | 13,700 |
2018/08/03 | 1,713 | 1,728 | 1,679 | 1,687 | -35 | -2% | 27,200 |
2018/08/02 | 1,736 | 1,770 | 1,718 | 1,722 | -15 | -0.9% | 16,000 |
2018/08/01 | 1,775 | 1,778 | 1,730 | 1,737 | -22 | -1.3% | 26,400 |
2018/07/31 | 1,781 | 1,793 | 1,758 | 1,759 | -50 | -2.8% | 33,800 |
1451~
1500
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 | 211,000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 | 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 | 162,100円 | +3.8% | - | 0.99% | 29.76倍 | 2.39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 | 109,100円 | +12.3% | - | 1.10% | 21.00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