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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 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 |
| 2017/04/28 | 1,160 | 1,164 | 1,152 | 1,157 | -2 | -0.2% | 17,000 |
| 2017/04/27 | 1,155 | 1,166 | 1,155 | 1,159 | -2 | -0.2% | 17,000 |
| 2017/04/26 | 1,157 | 1,166 | 1,152 | 1,161 | +12 | +1% | 22,900 |
| 2017/04/25 | 1,151 | 1,154 | 1,140 | 1,149 | -1 | -0.1% | 15,800 |
| 2017/04/24 | 1,135 | 1,151 | 1,132 | 1,150 | +28 | +2.5% | 23,100 |
| 2017/04/21 | 1,117 | 1,126 | 1,111 | 1,122 | +8 | +0.7% | 18,100 |
2001～
2050
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
