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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,186 | 1,192 | 1,173 | 1,178 | -29 | -2.4% | 86,700 |
| 2017/07/11 | 1,223 | 1,223 | 1,205 | 1,207 | -4 | -0.3% | 25,900 |
| 2017/07/10 | 1,207 | 1,219 | 1,207 | 1,211 | +6 | +0.5% | 13,600 |
| 2017/07/07 | 1,211 | 1,214 | 1,205 | 1,205 | -7 | -0.6% | 27,100 |
| 2017/07/06 | 1,212 | 1,219 | 1,211 | 1,212 | -2 | -0.2% | 21,800 |
| 2017/07/05 | 1,219 | 1,219 | 1,206 | 1,214 | +1 | +0.1% | 10,700 |
| 2017/07/04 | 1,216 | 1,225 | 1,212 | 1,213 | +1 | +0.1% | 15,000 |
| 2017/07/03 | 1,216 | 1,226 | 1,209 | 1,212 | -2 | -0.2% | 16,900 |
| 2017/06/30 | 1,208 | 1,226 | 1,206 | 1,214 | +3 | +0.2% | 18,000 |
| 2017/06/29 | 1,205 | 1,216 | 1,205 | 1,211 | +8 | +0.7% | 20,100 |
| 2017/06/28 | 1,223 | 1,223 | 1,202 | 1,203 | -15 | -1.2% | 23,900 |
| 2017/06/27 | 1,226 | 1,226 | 1,212 | 1,218 | +6 | +0.5% | 18,500 |
| 2017/06/26 | 1,218 | 1,228 | 1,211 | 1,212 | -6 | -0.5% | 15,400 |
| 2017/06/23 | 1,239 | 1,240 | 1,215 | 1,218 | -21 | -1.7% | 24,600 |
| 2017/06/22 | 1,238 | 1,254 | 1,235 | 1,239 | +3 | +0.2% | 31,800 |
| 2017/06/21 | 1,219 | 1,236 | 1,216 | 1,236 | +20 | +1.6% | 44,100 |
| 2017/06/20 | 1,217 | 1,220 | 1,205 | 1,216 | +1 | +0.1% | 23,400 |
| 2017/06/19 | 1,209 | 1,217 | 1,208 | 1,215 | +12 | +1% | 26,100 |
| 2017/06/16 | 1,198 | 1,204 | 1,198 | 1,203 | +6 | +0.5% | 6,900 |
| 2017/06/15 | 1,197 | 1,206 | 1,196 | 1,197 | ±0 | ±0% | 7,600 |
| 2017/06/14 | 1,206 | 1,215 | 1,189 | 1,197 | -5 | -0.4% | 25,900 |
| 2017/06/13 | 1,196 | 1,205 | 1,196 | 1,202 | +6 | +0.5% | 16,700 |
| 2017/06/12 | 1,193 | 1,197 | 1,190 | 1,196 | +3 | +0.3% | 8,900 |
| 2017/06/09 | 1,199 | 1,207 | 1,190 | 1,193 | -6 | -0.5% | 23,200 |
| 2017/06/08 | 1,205 | 1,208 | 1,198 | 1,199 | -3 | -0.2% | 12,300 |
| 2017/06/07 | 1,200 | 1,207 | 1,199 | 1,202 | +5 | +0.4% | 12,800 |
| 2017/06/06 | 1,207 | 1,212 | 1,196 | 1,197 | -16 | -1.3% | 19,800 |
| 2017/06/05 | 1,202 | 1,219 | 1,198 | 1,213 | +11 | +0.9% | 48,800 |
| 2017/06/02 | 1,200 | 1,207 | 1,194 | 1,202 | +2 | +0.2% | 24,300 |
| 2017/06/01 | 1,198 | 1,203 | 1,191 | 1,200 | +9 | +0.8% | 21,200 |
| 2017/05/31 | 1,200 | 1,200 | 1,189 | 1,191 | -7 | -0.6% | 14,900 |
| 2017/05/30 | 1,200 | 1,202 | 1,192 | 1,198 | +4 | +0.3% | 10,300 |
| 2017/05/29 | 1,200 | 1,200 | 1,188 | 1,194 | +7 | +0.6% | 10,200 |
| 2017/05/26 | 1,204 | 1,204 | 1,186 | 1,187 | -8 | -0.7% | 13,600 |
| 2017/05/25 | 1,201 | 1,204 | 1,195 | 1,195 | -6 | -0.5% | 13,600 |
| 2017/05/24 | 1,198 | 1,204 | 1,197 | 1,201 | +3 | +0.3% | 9,800 |
| 2017/05/23 | 1,198 | 1,201 | 1,192 | 1,198 | ±0 | ±0% | 10,500 |
| 2017/05/22 | 1,198 | 1,209 | 1,187 | 1,198 | +11 | +0.9% | 20,300 |
| 2017/05/19 | 1,187 | 1,189 | 1,181 | 1,187 | ±0 | ±0% | 7,300 |
| 2017/05/18 | 1,191 | 1,195 | 1,181 | 1,187 | -10 | -0.8% | 21,000 |
| 2017/05/17 | 1,200 | 1,200 | 1,190 | 1,197 | -3 | -0.3% | 12,100 |
| 2017/05/16 | 1,198 | 1,206 | 1,193 | 1,200 | +2 | +0.2% | 14,100 |
| 2017/05/15 | 1,203 | 1,203 | 1,193 | 1,198 | -2 | -0.2% | 13,100 |
| 2017/05/12 | 1,196 | 1,202 | 1,187 | 1,200 | +4 | +0.3% | 24,800 |
| 2017/05/11 | 1,200 | 1,204 | 1,184 | 1,196 | -3 | -0.3% | 22,100 |
| 2017/05/10 | 1,196 | 1,208 | 1,196 | 1,199 | +4 | +0.3% | 18,700 |
| 2017/05/09 | 1,199 | 1,203 | 1,195 | 1,195 | -4 | -0.3% | 22,000 |
| 2017/05/08 | 1,210 | 1,218 | 1,190 | 1,199 | ±0 | ±0% | 39,800 |
| 2017/05/02 | 1,200 | 1,210 | 1,189 | 1,199 | -1 | -0.1% | 31,200 |
| 2017/05/01 | 1,189 | 1,210 | 1,184 | 1,200 | +43 | +3.7% | 66,600 |
1801～
1850
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
