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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 1,197 | 1,218 | 1,192 | 1,204 | +17 | +1.4% | 29,500 |
| 2017/11/28 | 1,197 | 1,197 | 1,176 | 1,187 | +4 | +0.3% | 11,700 |
| 2017/11/27 | 1,180 | 1,193 | 1,175 | 1,183 | +8 | +0.7% | 23,800 |
| 2017/11/24 | 1,178 | 1,179 | 1,164 | 1,175 | +6 | +0.5% | 19,400 |
| 2017/11/22 | 1,196 | 1,196 | 1,169 | 1,169 | -1 | -0.1% | 18,300 |
| 2017/11/21 | 1,177 | 1,187 | 1,166 | 1,170 | -7 | -0.6% | 46,100 |
| 2017/11/20 | 1,189 | 1,189 | 1,177 | 1,177 | -16 | -1.3% | 25,200 |
| 2017/11/17 | 1,206 | 1,207 | 1,190 | 1,193 | -8 | -0.7% | 27,800 |
| 2017/11/16 | 1,200 | 1,210 | 1,200 | 1,201 | +1 | +0.1% | 15,000 |
| 2017/11/15 | 1,237 | 1,237 | 1,200 | 1,200 | -36 | -2.9% | 38,200 |
| 2017/11/14 | 1,226 | 1,247 | 1,226 | 1,236 | +4 | +0.3% | 31,100 |
| 2017/11/13 | 1,244 | 1,255 | 1,227 | 1,232 | -12 | -1% | 26,800 |
| 2017/11/10 | 1,250 | 1,255 | 1,244 | 1,244 | -11 | -0.9% | 22,000 |
| 2017/11/09 | 1,254 | 1,269 | 1,248 | 1,255 | +1 | +0.1% | 44,800 |
| 2017/11/08 | 1,256 | 1,267 | 1,240 | 1,254 | -3 | -0.2% | 47,100 |
| 2017/11/07 | 1,229 | 1,257 | 1,219 | 1,257 | +28 | +2.3% | 34,900 |
| 2017/11/06 | 1,258 | 1,261 | 1,229 | 1,229 | -29 | -2.3% | 32,800 |
| 2017/11/02 | 1,276 | 1,281 | 1,258 | 1,258 | -24 | -1.9% | 24,400 |
| 2017/11/01 | 1,272 | 1,285 | 1,266 | 1,282 | +10 | +0.8% | 17,300 |
| 2017/10/31 | 1,261 | 1,274 | 1,257 | 1,272 | +11 | +0.9% | 22,200 |
| 2017/10/30 | 1,272 | 1,273 | 1,255 | 1,261 | -11 | -0.9% | 27,400 |
| 2017/10/27 | 1,274 | 1,278 | 1,270 | 1,272 | -2 | -0.2% | 29,200 |
| 2017/10/26 | 1,270 | 1,276 | 1,268 | 1,274 | -1 | -0.1% | 26,200 |
| 2017/10/25 | 1,277 | 1,289 | 1,271 | 1,275 | -7 | -0.5% | 45,400 |
| 2017/10/24 | 1,270 | 1,284 | 1,265 | 1,282 | +11 | +0.9% | 30,500 |
| 2017/10/23 | 1,255 | 1,274 | 1,255 | 1,271 | +19 | +1.5% | 50,700 |
| 2017/10/20 | 1,248 | 1,267 | 1,241 | 1,252 | -1 | -0.1% | 50,300 |
| 2017/10/19 | 1,273 | 1,276 | 1,252 | 1,253 | -24 | -1.9% | 53,800 |
| 2017/10/18 | 1,276 | 1,287 | 1,273 | 1,277 | +1 | +0.1% | 47,900 |
| 2017/10/17 | 1,285 | 1,285 | 1,260 | 1,276 | -9 | -0.7% | 55,700 |
| 2017/10/16 | 1,262 | 1,292 | 1,262 | 1,285 | +29 | +2.3% | 123,400 |
| 2017/10/13 | 1,250 | 1,258 | 1,236 | 1,256 | +16 | +1.3% | 122,100 |
| 2017/10/12 | 1,170 | 1,249 | 1,170 | 1,240 | +72 | +6.2% | 235,900 |
| 2017/10/11 | 1,159 | 1,168 | 1,146 | 1,168 | +57 | +5.1% | 119,300 |
| 2017/10/10 | 1,113 | 1,116 | 1,111 | 1,111 | -1 | -0.1% | 45,400 |
| 2017/10/06 | 1,120 | 1,120 | 1,112 | 1,112 | +1 | +0.1% | 19,300 |
| 2017/10/05 | 1,139 | 1,139 | 1,110 | 1,111 | -26 | -2.3% | 80,500 |
| 2017/10/04 | 1,154 | 1,156 | 1,133 | 1,137 | -17 | -1.5% | 25,600 |
| 2017/10/03 | 1,158 | 1,162 | 1,151 | 1,154 | -4 | -0.3% | 10,900 |
| 2017/10/02 | 1,157 | 1,163 | 1,153 | 1,158 | +1 | +0.1% | 9,700 |
| 2017/09/29 | 1,165 | 1,166 | 1,156 | 1,157 | -2 | -0.2% | 17,600 |
| 2017/09/28 | 1,162 | 1,162 | 1,150 | 1,159 | -3 | -0.3% | 23,700 |
| 2017/09/27 | 1,165 | 1,166 | 1,154 | 1,162 | -8 | -0.7% | 15,000 |
| 2017/09/26 | 1,153 | 1,170 | 1,148 | 1,170 | +23 | +2% | 33,700 |
| 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 |
1901～
1950
件表示中 / 7035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 | 278,500円 | +2.1% | -4.5% | 2.51% | 7.82倍 | 1.16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 |
| カネ美食品 | 328,000円 | -3.4% | +0.1% | 1.16% | 17.74倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの持分会社 |
| ブックオフＧＨ | 159,000円 | +6.5% | +2.5% | 1.89% | 12.68倍 | 1.50倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| 綿半ＨＤ | 161,500円 | +4.1% | +4.9% | 1.86% | 13.61倍 | 1.35倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| あみやき | 155,900円 | +9.8% | +10.1% | 2.18% | 16.77倍 | 1.46倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
市場注目の銘柄
チャート関連のコラム
