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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,126 | 1,126 | 1,111 | 1,114 | -9 | -0.8% | 19,600 |
| 2017/04/19 | 1,111 | 1,135 | 1,111 | 1,123 | +12 | +1.1% | 19,200 |
| 2017/04/18 | 1,108 | 1,112 | 1,099 | 1,111 | +15 | +1.4% | 18,000 |
| 2017/04/17 | 1,088 | 1,098 | 1,088 | 1,096 | +8 | +0.7% | 10,500 |
| 2017/04/14 | 1,096 | 1,096 | 1,087 | 1,088 | -8 | -0.7% | 20,200 |
| 2017/04/13 | 1,111 | 1,111 | 1,089 | 1,096 | -20 | -1.8% | 31,600 |
| 2017/04/12 | 1,108 | 1,124 | 1,098 | 1,116 | -52 | -4.5% | 71,300 |
| 2017/04/11 | 1,168 | 1,175 | 1,161 | 1,168 | +1 | +0.1% | 12,000 |
| 2017/04/10 | 1,164 | 1,172 | 1,164 | 1,167 | +13 | +1.1% | 11,900 |
| 2017/04/07 | 1,150 | 1,167 | 1,136 | 1,154 | +20 | +1.8% | 15,300 |
| 2017/04/06 | 1,150 | 1,155 | 1,127 | 1,134 | -21 | -1.8% | 23,900 |
| 2017/04/05 | 1,162 | 1,172 | 1,155 | 1,155 | -7 | -0.6% | 11,900 |
| 2017/04/04 | 1,176 | 1,178 | 1,160 | 1,162 | -14 | -1.2% | 22,600 |
| 2017/04/03 | 1,175 | 1,182 | 1,172 | 1,176 | +1 | +0.1% | 11,700 |
| 2017/03/31 | 1,187 | 1,191 | 1,175 | 1,175 | -12 | -1% | 21,900 |
| 2017/03/30 | 1,194 | 1,196 | 1,186 | 1,187 | -6 | -0.5% | 12,500 |
| 2017/03/29 | 1,198 | 1,202 | 1,185 | 1,193 | -5 | -0.4% | 16,700 |
| 2017/03/28 | 1,200 | 1,200 | 1,190 | 1,198 | +7 | +0.6% | 23,700 |
| 2017/03/27 | 1,204 | 1,204 | 1,186 | 1,191 | -2 | -0.2% | 15,600 |
| 2017/03/24 | 1,190 | 1,202 | 1,185 | 1,193 | +6 | +0.5% | 13,400 |
| 2017/03/23 | 1,190 | 1,193 | 1,185 | 1,187 | -3 | -0.3% | 15,400 |
| 2017/03/22 | 1,199 | 1,200 | 1,190 | 1,190 | -18 | -1.5% | 20,400 |
| 2017/03/21 | 1,208 | 1,210 | 1,200 | 1,208 | ±0 | ±0% | 18,200 |
| 2017/03/17 | 1,207 | 1,208 | 1,195 | 1,208 | +4 | +0.3% | 14,600 |
| 2017/03/16 | 1,201 | 1,207 | 1,191 | 1,204 | -4 | -0.3% | 30,200 |
| 2017/03/15 | 1,212 | 1,216 | 1,200 | 1,208 | +1 | +0.1% | 11,900 |
| 2017/03/14 | 1,210 | 1,211 | 1,202 | 1,207 | -8 | -0.7% | 10,200 |
| 2017/03/13 | 1,205 | 1,218 | 1,205 | 1,215 | +11 | +0.9% | 16,000 |
| 2017/03/10 | 1,202 | 1,206 | 1,197 | 1,204 | +7 | +0.6% | 24,900 |
| 2017/03/09 | 1,201 | 1,201 | 1,194 | 1,197 | ±0 | ±0% | 10,600 |
| 2017/03/08 | 1,200 | 1,203 | 1,193 | 1,197 | +4 | +0.3% | 15,800 |
| 2017/03/07 | 1,187 | 1,198 | 1,187 | 1,193 | +7 | +0.6% | 13,400 |
| 2017/03/06 | 1,200 | 1,202 | 1,186 | 1,186 | -14 | -1.2% | 30,000 |
| 2017/03/03 | 1,199 | 1,205 | 1,197 | 1,200 | -1 | -0.1% | 21,600 |
| 2017/03/02 | 1,196 | 1,204 | 1,195 | 1,201 | +7 | +0.6% | 18,900 |
| 2017/03/01 | 1,205 | 1,205 | 1,186 | 1,194 | -5 | -0.4% | 18,600 |
| 2017/02/28 | 1,207 | 1,218 | 1,193 | 1,199 | -4 | -0.3% | 35,000 |
| 2017/02/27 | 1,201 | 1,208 | 1,196 | 1,203 | -1 | -0.1% | 29,600 |
| 2017/02/24 | 1,200 | 1,206 | 1,192 | 1,204 | -23 | -1.9% | 65,100 |
| 2017/02/23 | 1,211 | 1,228 | 1,211 | 1,227 | +1 | +0.1% | 74,000 |
| 2017/02/22 | 1,220 | 1,230 | 1,212 | 1,226 | +5 | +0.4% | 65,300 |
| 2017/02/21 | 1,211 | 1,223 | 1,211 | 1,221 | +11 | +0.9% | 32,600 |
| 2017/02/20 | 1,216 | 1,217 | 1,210 | 1,210 | -8 | -0.7% | 68,900 |
| 2017/02/17 | 1,218 | 1,220 | 1,213 | 1,218 | -2 | -0.2% | 28,900 |
| 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 |
2051～
2100
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
