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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,201 | 1,222 | 1,200 | 1,207 | -3 | -0.2% | 19,200 |
2018/03/02 | 1,205 | 1,216 | 1,157 | 1,210 | -4 | -0.3% | 52,800 |
2018/03/01 | 1,229 | 1,229 | 1,211 | 1,214 | -15 | -1.2% | 18,500 |
2018/02/28 | 1,228 | 1,237 | 1,220 | 1,229 | +3 | +0.2% | 31,300 |
2018/02/27 | 1,242 | 1,243 | 1,223 | 1,226 | -15 | -1.2% | 18,000 |
2018/02/26 | 1,259 | 1,259 | 1,235 | 1,241 | -49 | -3.8% | 71,800 |
2018/02/23 | 1,296 | 1,305 | 1,286 | 1,290 | -11 | -0.8% | 36,700 |
2018/02/22 | 1,296 | 1,326 | 1,296 | 1,301 | -3 | -0.2% | 51,400 |
2018/02/21 | 1,300 | 1,308 | 1,291 | 1,304 | +2 | +0.2% | 22,400 |
2018/02/20 | 1,287 | 1,304 | 1,285 | 1,302 | +16 | +1.2% | 29,900 |
2018/02/19 | 1,256 | 1,286 | 1,251 | 1,286 | +38 | +3% | 40,900 |
2018/02/16 | 1,225 | 1,256 | 1,225 | 1,248 | +23 | +1.9% | 35,100 |
2018/02/15 | 1,207 | 1,238 | 1,207 | 1,225 | +20 | +1.7% | 34,100 |
2018/02/14 | 1,218 | 1,225 | 1,201 | 1,205 | -6 | -0.5% | 49,900 |
2018/02/13 | 1,241 | 1,243 | 1,209 | 1,211 | -16 | -1.3% | 30,500 |
2018/02/09 | 1,225 | 1,232 | 1,221 | 1,227 | -28 | -2.2% | 37,300 |
2018/02/08 | 1,250 | 1,264 | 1,250 | 1,255 | +4 | +0.3% | 18,700 |
2018/02/07 | 1,251 | 1,289 | 1,251 | 1,251 | +21 | +1.7% | 34,900 |
2018/02/06 | 1,240 | 1,248 | 1,223 | 1,230 | -56 | -4.4% | 74,900 |
2018/02/05 | 1,285 | 1,291 | 1,277 | 1,286 | -5 | -0.4% | 21,400 |
2018/02/02 | 1,289 | 1,295 | 1,286 | 1,291 | +2 | +0.2% | 11,100 |
2018/02/01 | 1,275 | 1,293 | 1,275 | 1,289 | +12 | +0.9% | 22,500 |
2018/01/31 | 1,280 | 1,296 | 1,276 | 1,277 | -2 | -0.2% | 20,400 |
2018/01/30 | 1,298 | 1,300 | 1,276 | 1,279 | -19 | -1.5% | 20,600 |
2018/01/29 | 1,304 | 1,304 | 1,297 | 1,298 | +1 | +0.1% | 13,400 |
2018/01/26 | 1,300 | 1,300 | 1,286 | 1,297 | +15 | +1.2% | 24,500 |
2018/01/25 | 1,295 | 1,295 | 1,280 | 1,282 | -10 | -0.8% | 21,200 |
2018/01/24 | 1,289 | 1,293 | 1,281 | 1,292 | +8 | +0.6% | 15,300 |
2018/01/23 | 1,277 | 1,287 | 1,277 | 1,284 | +7 | +0.5% | 16,900 |
2018/01/22 | 1,284 | 1,284 | 1,271 | 1,277 | +3 | +0.2% | 17,400 |
2018/01/19 | 1,268 | 1,277 | 1,268 | 1,274 | +6 | +0.5% | 9,400 |
2018/01/18 | 1,280 | 1,285 | 1,267 | 1,268 | -11 | -0.9% | 21,200 |
2018/01/17 | 1,281 | 1,281 | 1,273 | 1,279 | -5 | -0.4% | 19,400 |
2018/01/16 | 1,290 | 1,293 | 1,283 | 1,284 | -5 | -0.4% | 10,400 |
2018/01/15 | 1,283 | 1,290 | 1,278 | 1,289 | +11 | +0.9% | 14,100 |
2018/01/12 | 1,300 | 1,303 | 1,274 | 1,278 | -32 | -2.4% | 43,700 |
2018/01/11 | 1,307 | 1,310 | 1,297 | 1,310 | +4 | +0.3% | 21,400 |
2018/01/10 | 1,314 | 1,316 | 1,305 | 1,306 | -7 | -0.5% | 16,500 |
2018/01/09 | 1,310 | 1,314 | 1,307 | 1,313 | +11 | +0.8% | 20,100 |
2018/01/05 | 1,289 | 1,309 | 1,283 | 1,302 | +13 | +1% | 51,800 |
2018/01/04 | 1,280 | 1,297 | 1,280 | 1,289 | +14 | +1.1% | 32,600 |
2017/12/29 | 1,275 | 1,277 | 1,267 | 1,275 | +2 | +0.2% | 15,400 |
2017/12/28 | 1,266 | 1,275 | 1,265 | 1,273 | +7 | +0.6% | 17,500 |
2017/12/27 | 1,266 | 1,268 | 1,257 | 1,266 | +11 | +0.9% | 16,000 |
2017/12/26 | 1,265 | 1,265 | 1,251 | 1,255 | +11 | +0.9% | 13,000 |
2017/12/25 | 1,247 | 1,253 | 1,240 | 1,244 | -2 | -0.2% | 14,200 |
2017/12/22 | 1,250 | 1,257 | 1,241 | 1,246 | +2 | +0.2% | 12,700 |
2017/12/21 | 1,238 | 1,248 | 1,230 | 1,244 | +2 | +0.2% | 22,800 |
2017/12/20 | 1,244 | 1,244 | 1,234 | 1,242 | -2 | -0.2% | 24,100 |
2017/12/19 | 1,260 | 1,260 | 1,240 | 1,244 | -2 | -0.2% | 14,200 |
1601~
1650
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 | 210,100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 | 134,200円 | +3.8% | +7.6% | 0.00% | 10.66倍 | 6.27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 | 82,300円 | +3.0% | +7.3% | 3.65% | 9.74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 | 163,800円 | +3.8% | - | 0.98% | 30.07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 | 109,700円 | +12.3% | - | 1.09% | 21.12倍 | 2.29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