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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 1,224 | 1,227 | 1,215 | 1,220 | -5 | -0.4% | 46,200 |
| 2017/02/15 | 1,227 | 1,228 | 1,220 | 1,225 | +7 | +0.6% | 22,700 |
| 2017/02/14 | 1,225 | 1,228 | 1,217 | 1,218 | -3 | -0.2% | 47,800 |
| 2017/02/13 | 1,232 | 1,232 | 1,220 | 1,221 | ±0 | ±0% | 31,900 |
| 2017/02/10 | 1,230 | 1,230 | 1,218 | 1,221 | +6 | +0.5% | 33,100 |
| 2017/02/09 | 1,229 | 1,229 | 1,212 | 1,215 | -19 | -1.5% | 26,300 |
| 2017/02/08 | 1,217 | 1,235 | 1,211 | 1,234 | +23 | +1.9% | 45,400 |
| 2017/02/07 | 1,219 | 1,219 | 1,202 | 1,211 | +3 | +0.2% | 14,800 |
| 2017/02/06 | 1,213 | 1,213 | 1,202 | 1,208 | +4 | +0.3% | 33,900 |
| 2017/02/03 | 1,214 | 1,224 | 1,199 | 1,204 | -10 | -0.8% | 71,400 |
| 2017/02/02 | 1,238 | 1,238 | 1,212 | 1,214 | -23 | -1.9% | 80,900 |
| 2017/02/01 | 1,245 | 1,245 | 1,222 | 1,237 | -14 | -1.1% | 48,500 |
| 2017/01/31 | 1,258 | 1,258 | 1,248 | 1,251 | -15 | -1.2% | 24,600 |
| 2017/01/30 | 1,273 | 1,284 | 1,245 | 1,266 | -4 | -0.3% | 41,000 |
| 2017/01/27 | 1,228 | 1,274 | 1,228 | 1,270 | +46 | +3.8% | 48,500 |
| 2017/01/26 | 1,226 | 1,227 | 1,219 | 1,224 | +10 | +0.8% | 21,700 |
| 2017/01/25 | 1,228 | 1,233 | 1,211 | 1,214 | -11 | -0.9% | 31,400 |
| 2017/01/24 | 1,212 | 1,229 | 1,200 | 1,225 | +22 | +1.8% | 58,200 |
| 2017/01/23 | 1,222 | 1,228 | 1,203 | 1,203 | -12 | -1% | 51,100 |
| 2017/01/20 | 1,235 | 1,235 | 1,214 | 1,215 | -26 | -2.1% | 62,300 |
| 2017/01/19 | 1,260 | 1,260 | 1,236 | 1,241 | -9 | -0.7% | 34,700 |
| 2017/01/18 | 1,243 | 1,254 | 1,243 | 1,250 | +7 | +0.6% | 26,300 |
| 2017/01/17 | 1,250 | 1,261 | 1,242 | 1,243 | -21 | -1.7% | 48,200 |
| 2017/01/16 | 1,295 | 1,296 | 1,264 | 1,264 | -42 | -3.2% | 62,300 |
| 2017/01/13 | 1,303 | 1,318 | 1,290 | 1,306 | -18 | -1.4% | 67,800 |
| 2017/01/12 | 1,298 | 1,352 | 1,296 | 1,324 | -94 | -6.6% | 153,000 |
| 2017/01/11 | 1,398 | 1,418 | 1,375 | 1,418 | +21 | +1.5% | 43,100 |
| 2017/01/10 | 1,392 | 1,399 | 1,368 | 1,397 | +65 | +4.9% | 80,000 |
| 2017/01/06 | 1,369 | 1,369 | 1,328 | 1,332 | -33 | -2.4% | 68,200 |
| 2017/01/05 | 1,345 | 1,370 | 1,341 | 1,365 | +26 | +1.9% | 33,600 |
| 2017/01/04 | 1,310 | 1,343 | 1,310 | 1,339 | +34 | +2.6% | 38,100 |
| 2016/12/30 | 1,288 | 1,315 | 1,288 | 1,305 | +15 | +1.2% | 23,300 |
| 2016/12/29 | 1,306 | 1,334 | 1,279 | 1,290 | -14 | -1.1% | 42,800 |
| 2016/12/28 | 1,300 | 1,339 | 1,290 | 1,304 | +4 | +0.3% | 45,300 |
| 2016/12/27 | 1,270 | 1,300 | 1,270 | 1,300 | +28 | +2.2% | 37,000 |
| 2016/12/26 | 1,240 | 1,276 | 1,235 | 1,272 | +47 | +3.8% | 47,000 |
| 2016/12/22 | 1,225 | 1,236 | 1,200 | 1,225 | -5 | -0.4% | 24,300 |
| 2016/12/21 | 1,227 | 1,245 | 1,224 | 1,230 | +3 | +0.2% | 35,600 |
| 2016/12/20 | 1,209 | 1,236 | 1,209 | 1,227 | +20 | +1.7% | 30,000 |
| 2016/12/19 | 1,200 | 1,208 | 1,195 | 1,207 | +1 | +0.1% | 19,500 |
| 2016/12/16 | 1,183 | 1,208 | 1,182 | 1,206 | +25 | +2.1% | 27,300 |
| 2016/12/15 | 1,189 | 1,189 | 1,172 | 1,181 | -8 | -0.7% | 30,000 |
| 2016/12/14 | 1,190 | 1,192 | 1,183 | 1,189 | +2 | +0.2% | 11,100 |
| 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 |
1901～
1950
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
