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 |
---|---|---|---|---|---|---|---|
2016/12/13 | 1,190 | 1,190 | 1,170 | 1,187 | +5 | +0.4% | 23,500 |
2016/12/12 | 1,189 | 1,189 | 1,175 | 1,182 | +2 | +0.2% | 15,700 |
2016/12/09 | 1,170 | 1,182 | 1,170 | 1,180 | +4 | +0.3% | 17,900 |
2016/12/08 | 1,190 | 1,190 | 1,164 | 1,176 | -5 | -0.4% | 16,900 |
2016/12/07 | 1,169 | 1,184 | 1,165 | 1,181 | +25 | +2.2% | 19,700 |
2016/12/06 | 1,167 | 1,170 | 1,154 | 1,156 | -11 | -0.9% | 21,900 |
2016/12/05 | 1,177 | 1,177 | 1,164 | 1,167 | -10 | -0.8% | 10,700 |
2016/12/02 | 1,182 | 1,184 | 1,173 | 1,177 | -5 | -0.4% | 11,100 |
2016/12/01 | 1,200 | 1,200 | 1,176 | 1,182 | -2 | -0.2% | 20,500 |
2016/11/30 | 1,175 | 1,192 | 1,170 | 1,184 | +8 | +0.7% | 17,600 |
2016/11/29 | 1,170 | 1,176 | 1,168 | 1,176 | -1 | -0.1% | 10,500 |
2016/11/28 | 1,193 | 1,193 | 1,168 | 1,177 | -2 | -0.2% | 15,300 |
2016/11/25 | 1,184 | 1,184 | 1,167 | 1,179 | -3 | -0.3% | 13,200 |
2016/11/24 | 1,181 | 1,184 | 1,177 | 1,182 | +1 | +0.1% | 10,700 |
2016/11/22 | 1,175 | 1,185 | 1,168 | 1,181 | ±0 | ±0% | 13,400 |
2016/11/21 | 1,177 | 1,185 | 1,173 | 1,181 | +3 | +0.3% | 13,400 |
2016/11/18 | 1,177 | 1,181 | 1,169 | 1,178 | -1 | -0.1% | 9,800 |
2016/11/17 | 1,178 | 1,186 | 1,166 | 1,179 | -4 | -0.3% | 6,300 |
2016/11/16 | 1,174 | 1,190 | 1,174 | 1,183 | -2 | -0.2% | 10,000 |
2016/11/15 | 1,192 | 1,193 | 1,178 | 1,185 | -1 | -0.1% | 6,600 |
2016/11/14 | 1,178 | 1,199 | 1,178 | 1,186 | +8 | +0.7% | 7,000 |
2016/11/11 | 1,180 | 1,200 | 1,178 | 1,178 | +2 | +0.2% | 14,300 |
2016/11/10 | 1,150 | 1,179 | 1,150 | 1,176 | +56 | +5% | 17,400 |
2016/11/09 | 1,180 | 1,180 | 1,100 | 1,120 | -50 | -4.3% | 32,900 |
2016/11/08 | 1,195 | 1,196 | 1,160 | 1,170 | -22 | -1.8% | 16,400 |
2016/11/07 | 1,167 | 1,193 | 1,165 | 1,192 | +13 | +1.1% | 13,300 |
2016/11/04 | 1,170 | 1,181 | 1,147 | 1,179 | -3 | -0.3% | 19,200 |
2016/11/02 | 1,200 | 1,206 | 1,167 | 1,182 | -43 | -3.5% | 40,800 |
2016/11/01 | 1,237 | 1,237 | 1,211 | 1,225 | -12 | -1% | 14,700 |
2016/10/31 | 1,234 | 1,241 | 1,225 | 1,237 | -4 | -0.3% | 13,200 |
2016/10/28 | 1,243 | 1,243 | 1,226 | 1,241 | -2 | -0.2% | 20,000 |
2016/10/27 | 1,236 | 1,248 | 1,234 | 1,243 | +6 | +0.5% | 29,300 |
2016/10/26 | 1,220 | 1,239 | 1,220 | 1,237 | +17 | +1.4% | 24,700 |
2016/10/25 | 1,222 | 1,240 | 1,205 | 1,220 | -7 | -0.6% | 25,900 |
2016/10/24 | 1,195 | 1,230 | 1,195 | 1,227 | +44 | +3.7% | 40,200 |
2016/10/21 | 1,172 | 1,186 | 1,172 | 1,183 | +13 | +1.1% | 33,500 |
2016/10/20 | 1,138 | 1,171 | 1,135 | 1,170 | +35 | +3.1% | 40,700 |
2016/10/19 | 1,138 | 1,144 | 1,134 | 1,135 | -3 | -0.3% | 14,400 |
2016/10/18 | 1,132 | 1,140 | 1,130 | 1,138 | +6 | +0.5% | 16,200 |
2016/10/17 | 1,139 | 1,143 | 1,130 | 1,132 | -16 | -1.4% | 16,300 |
2016/10/14 | 1,131 | 1,151 | 1,131 | 1,148 | +8 | +0.7% | 13,700 |
2016/10/13 | 1,151 | 1,151 | 1,127 | 1,140 | -12 | -1% | 18,000 |
2016/10/12 | 1,161 | 1,161 | 1,143 | 1,152 | -11 | -0.9% | 16,000 |
2016/10/11 | 1,173 | 1,176 | 1,157 | 1,163 | +20 | +1.7% | 31,300 |
2016/10/07 | 1,169 | 1,169 | 1,130 | 1,143 | -34 | -2.9% | 32,900 |
2016/10/06 | 1,160 | 1,178 | 1,158 | 1,177 | +31 | +2.7% | 41,600 |
2016/10/05 | 1,146 | 1,160 | 1,138 | 1,146 | +7 | +0.6% | 18,600 |
2016/10/04 | 1,124 | 1,145 | 1,124 | 1,139 | +12 | +1.1% | 15,900 |
2016/10/03 | 1,112 | 1,130 | 1,109 | 1,127 | +20 | +1.8% | 13,500 |
2016/09/30 | 1,115 | 1,119 | 1,106 | 1,107 | -17 | -1.5% | 14,600 |
1901~
1950
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