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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,121 | 2,131 | 2,108 | 2,115 | -16 | -0.8% | 27,400 |
| 2024/08/20 | 2,108 | 2,147 | 2,094 | 2,131 | +22 | +1% | 22,000 |
| 2024/08/19 | 2,129 | 2,129 | 2,081 | 2,109 | -23 | -1.1% | 40,100 |
| 2024/08/16 | 2,112 | 2,132 | 2,075 | 2,132 | +56 | +2.7% | 64,900 |
| 2024/08/15 | 2,067 | 2,089 | 2,050 | 2,076 | +40 | +2% | 54,300 |
| 2024/08/14 | 2,038 | 2,038 | 2,019 | 2,036 | +3 | +0.1% | 50,500 |
| 2024/08/13 | 2,005 | 2,034 | 2,005 | 2,033 | +30 | +1.5% | 67,400 |
| 2024/08/09 | 2,030 | 2,030 | 1,970 | 2,003 | +13 | +0.7% | 57,900 |
| 2024/08/08 | 2,002 | 2,034 | 1,988 | 1,990 | -44 | -2.2% | 69,500 |
| 2024/08/07 | 2,012 | 2,079 | 2,000 | 2,034 | -5 | -0.2% | 42,800 |
| 2024/08/06 | 1,987 | 2,079 | 1,957 | 2,039 | +183 | +9.9% | 43,000 |
| 2024/08/05 | 2,000 | 2,041 | 1,856 | 1,856 | -229 | -11% | 61,500 |
| 2024/08/02 | 2,141 | 2,156 | 2,085 | 2,085 | -105 | -4.8% | 37,800 |
| 2024/08/01 | 2,242 | 2,245 | 2,173 | 2,190 | -69 | -3.1% | 49,300 |
| 2024/07/31 | 2,241 | 2,272 | 2,233 | 2,259 | +8 | +0.4% | 25,900 |
| 2024/07/30 | 2,282 | 2,286 | 2,247 | 2,251 | -35 | -1.5% | 25,300 |
| 2024/07/29 | 2,262 | 2,286 | 2,262 | 2,286 | +43 | +1.9% | 16,100 |
| 2024/07/26 | 2,276 | 2,283 | 2,243 | 2,243 | -27 | -1.2% | 23,300 |
| 2024/07/25 | 2,270 | 2,300 | 2,269 | 2,270 | -18 | -0.8% | 23,600 |
| 2024/07/24 | 2,319 | 2,328 | 2,288 | 2,288 | -37 | -1.6% | 20,000 |
| 2024/07/23 | 2,337 | 2,357 | 2,314 | 2,325 | -12 | -0.5% | 14,000 |
| 2024/07/22 | 2,350 | 2,379 | 2,337 | 2,337 | -14 | -0.6% | 18,000 |
| 2024/07/19 | 2,347 | 2,367 | 2,339 | 2,351 | +1 | ±0% | 13,000 |
| 2024/07/18 | 2,333 | 2,369 | 2,332 | 2,350 | -8 | -0.3% | 17,500 |
| 2024/07/17 | 2,359 | 2,373 | 2,350 | 2,358 | +9 | +0.4% | 8,500 |
| 2024/07/16 | 2,361 | 2,373 | 2,349 | 2,349 | +2 | +0.1% | 14,700 |
| 2024/07/12 | 2,316 | 2,360 | 2,314 | 2,347 | +2 | +0.1% | 14,000 |
| 2024/07/11 | 2,379 | 2,379 | 2,327 | 2,345 | +42 | +1.8% | 30,300 |
| 2024/07/10 | 2,309 | 2,314 | 2,299 | 2,303 | -12 | -0.5% | 14,500 |
| 2024/07/09 | 2,321 | 2,329 | 2,307 | 2,315 | -8 | -0.3% | 14,900 |
| 2024/07/08 | 2,330 | 2,336 | 2,320 | 2,323 | -5 | -0.2% | 10,300 |
| 2024/07/05 | 2,356 | 2,356 | 2,322 | 2,328 | -28 | -1.2% | 8,100 |
| 2024/07/04 | 2,361 | 2,361 | 2,345 | 2,356 | -4 | -0.2% | 7,300 |
| 2024/07/03 | 2,351 | 2,360 | 2,345 | 2,360 | +9 | +0.4% | 7,100 |
| 2024/07/02 | 2,349 | 2,363 | 2,346 | 2,351 | +7 | +0.3% | 20,600 |
| 2024/07/01 | 2,349 | 2,349 | 2,331 | 2,344 | +2 | +0.1% | 10,800 |
| 2024/06/28 | 2,348 | 2,348 | 2,324 | 2,342 | -6 | -0.3% | 8,600 |
| 2024/06/27 | 2,345 | 2,348 | 2,310 | 2,348 | +10 | +0.4% | 16,500 |
| 2024/06/26 | 2,354 | 2,354 | 2,315 | 2,338 | +28 | +1.2% | 22,100 |
| 2024/06/25 | 2,268 | 2,312 | 2,260 | 2,310 | +35 | +1.5% | 19,500 |
| 2024/06/24 | 2,275 | 2,291 | 2,253 | 2,275 | +31 | +1.4% | 11,000 |
| 2024/06/21 | 2,265 | 2,286 | 2,244 | 2,244 | -21 | -0.9% | 15,800 |
| 2024/06/20 | 2,275 | 2,285 | 2,247 | 2,265 | -10 | -0.4% | 10,500 |
| 2024/06/19 | 2,257 | 2,282 | 2,246 | 2,275 | +18 | +0.8% | 18,200 |
| 2024/06/18 | 2,264 | 2,279 | 2,239 | 2,257 | +23 | +1% | 11,400 |
| 2024/06/17 | 2,270 | 2,282 | 2,226 | 2,234 | -21 | -0.9% | 18,800 |
| 2024/06/14 | 2,221 | 2,263 | 2,221 | 2,255 | +29 | +1.3% | 17,100 |
| 2024/06/13 | 2,264 | 2,269 | 2,226 | 2,226 | -38 | -1.7% | 8,500 |
| 2024/06/12 | 2,265 | 2,287 | 2,264 | 2,264 | -1 | ±0% | 3,600 |
| 2024/06/11 | 2,290 | 2,295 | 2,265 | 2,265 | -23 | -1% | 4,000 |
151～
200
件表示中 / 6927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 | 211,300円 | +1.5% | -6.4% | 2.84% | 6.58倍 | 0.95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 |
| シュッピン | 109,100円 | +15.9% | +14.4% | 3.67% | 9.01倍 | 2.50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 |
| アルビス | 267,900円 | +1.7% | +1.1% | 2.61% | 13.58倍 | 0.73倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| サックスバーＨ | 82,200円 | +3.0% | +7.3% | 3.65% | 9.73倍 | 0.85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 |
| バロック | 65,200円 | -4.3% | - | 5.83% | - | 1.30倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
市場注目の銘柄
チャート関連のコラム
