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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,150 | 1,157 | 1,143 | 1,147 | +4 | +0.3% | 20,600 |
| 2017/09/22 | 1,151 | 1,152 | 1,134 | 1,143 | -10 | -0.9% | 28,300 |
| 2017/09/21 | 1,140 | 1,154 | 1,135 | 1,153 | +12 | +1.1% | 23,900 |
| 2017/09/20 | 1,155 | 1,156 | 1,135 | 1,141 | -16 | -1.4% | 21,100 |
| 2017/09/19 | 1,144 | 1,160 | 1,142 | 1,157 | +13 | +1.1% | 39,800 |
| 2017/09/15 | 1,130 | 1,147 | 1,127 | 1,144 | +9 | +0.8% | 33,900 |
| 2017/09/14 | 1,131 | 1,139 | 1,127 | 1,135 | -4 | -0.4% | 20,700 |
| 2017/09/13 | 1,131 | 1,142 | 1,131 | 1,139 | +5 | +0.4% | 31,300 |
| 2017/09/12 | 1,140 | 1,144 | 1,133 | 1,134 | -5 | -0.4% | 18,100 |
| 2017/09/11 | 1,133 | 1,142 | 1,125 | 1,139 | +9 | +0.8% | 41,200 |
| 2017/09/08 | 1,122 | 1,133 | 1,112 | 1,130 | +4 | +0.4% | 42,000 |
| 2017/09/07 | 1,118 | 1,128 | 1,117 | 1,126 | +8 | +0.7% | 22,300 |
| 2017/09/06 | 1,111 | 1,120 | 1,106 | 1,118 | +4 | +0.4% | 26,400 |
| 2017/09/05 | 1,127 | 1,129 | 1,111 | 1,114 | -19 | -1.7% | 25,400 |
| 2017/09/04 | 1,122 | 1,134 | 1,107 | 1,133 | +14 | +1.3% | 63,500 |
| 2017/09/01 | 1,104 | 1,125 | 1,103 | 1,119 | +17 | +1.5% | 83,500 |
| 2017/08/31 | 1,100 | 1,106 | 1,099 | 1,102 | +4 | +0.4% | 20,600 |
| 2017/08/30 | 1,101 | 1,102 | 1,091 | 1,098 | +6 | +0.5% | 51,200 |
| 2017/08/29 | 1,106 | 1,107 | 1,088 | 1,092 | -14 | -1.3% | 108,700 |
| 2017/08/28 | 1,115 | 1,115 | 1,106 | 1,106 | ±0 | ±0% | 87,800 |
| 2017/08/25 | 1,109 | 1,112 | 1,103 | 1,106 | +2 | +0.2% | 33,700 |
| 2017/08/24 | 1,108 | 1,122 | 1,104 | 1,104 | +1 | +0.1% | 30,600 |
| 2017/08/23 | 1,113 | 1,117 | 1,102 | 1,103 | -3 | -0.3% | 33,600 |
| 2017/08/22 | 1,111 | 1,120 | 1,104 | 1,106 | -4 | -0.4% | 56,000 |
| 2017/08/21 | 1,115 | 1,118 | 1,108 | 1,110 | -2 | -0.2% | 33,000 |
| 2017/08/18 | 1,122 | 1,122 | 1,109 | 1,112 | -15 | -1.3% | 54,200 |
| 2017/08/17 | 1,135 | 1,135 | 1,123 | 1,127 | -6 | -0.5% | 43,900 |
| 2017/08/16 | 1,127 | 1,136 | 1,123 | 1,133 | +13 | +1.2% | 23,600 |
| 2017/08/15 | 1,125 | 1,133 | 1,116 | 1,120 | +3 | +0.3% | 46,200 |
| 2017/08/14 | 1,125 | 1,125 | 1,110 | 1,117 | -11 | -1% | 45,400 |
| 2017/08/10 | 1,140 | 1,146 | 1,125 | 1,128 | -14 | -1.2% | 46,500 |
| 2017/08/09 | 1,150 | 1,151 | 1,130 | 1,142 | -9 | -0.8% | 39,200 |
| 2017/08/08 | 1,148 | 1,155 | 1,140 | 1,151 | +9 | +0.8% | 36,200 |
| 2017/08/07 | 1,136 | 1,146 | 1,135 | 1,142 | +8 | +0.7% | 25,700 |
| 2017/08/04 | 1,130 | 1,139 | 1,129 | 1,134 | +8 | +0.7% | 38,500 |
| 2017/08/03 | 1,125 | 1,130 | 1,118 | 1,126 | +4 | +0.4% | 34,000 |
| 2017/08/02 | 1,130 | 1,134 | 1,121 | 1,122 | -6 | -0.5% | 41,000 |
| 2017/08/01 | 1,121 | 1,128 | 1,116 | 1,128 | +13 | +1.2% | 47,000 |
| 2017/07/31 | 1,119 | 1,122 | 1,112 | 1,115 | ±0 | ±0% | 33,100 |
| 2017/07/28 | 1,124 | 1,126 | 1,110 | 1,115 | -9 | -0.8% | 74,900 |
| 2017/07/27 | 1,132 | 1,139 | 1,123 | 1,124 | -8 | -0.7% | 61,400 |
| 2017/07/26 | 1,142 | 1,142 | 1,128 | 1,132 | -6 | -0.5% | 48,500 |
| 2017/07/25 | 1,145 | 1,145 | 1,134 | 1,138 | -2 | -0.2% | 31,100 |
| 2017/07/24 | 1,141 | 1,154 | 1,138 | 1,140 | +4 | +0.4% | 49,700 |
| 2017/07/21 | 1,143 | 1,143 | 1,133 | 1,136 | -7 | -0.6% | 33,900 |
| 2017/07/20 | 1,133 | 1,148 | 1,127 | 1,143 | +12 | +1.1% | 35,800 |
| 2017/07/19 | 1,134 | 1,142 | 1,120 | 1,131 | -3 | -0.3% | 47,600 |
| 2017/07/18 | 1,151 | 1,153 | 1,133 | 1,134 | -16 | -1.4% | 65,400 |
| 2017/07/14 | 1,155 | 1,163 | 1,148 | 1,150 | -5 | -0.4% | 45,100 |
| 2017/07/13 | 1,187 | 1,187 | 1,152 | 1,155 | -23 | -2% | 48,600 |
1751～
1800
件表示中 / 6841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 | 203,000円 | +1.5% | -6.4% | 2.96% | 6.32倍 | 0.91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 |
| グルメ杵屋 | 106,100円 | +13.9% | +214.6% | 0.57% | 55.03倍 | 2.71倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| チムニー | 125,200円 | +2.2% | -10.1% | 0.80% | 28.76倍 | 4.57倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| シュッピン | 101,600円 | +15.9% | +14.4% | 3.94% | 8.38倍 | 2.33倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| 幸楽苑 | 133,700円 | +108.5% | - | 0.00% | 26.27倍 | 9.53倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
市場注目の銘柄
チャート関連のコラム
