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 |
---|---|---|---|---|---|---|---|
2016/05/06 | 1,400 | 1,400 | 1,365 | 1,381 | -19 | -1.4% | 19,000 |
2016/05/02 | 1,386 | 1,409 | 1,383 | 1,400 | -40 | -2.8% | 16,800 |
2016/04/28 | 1,494 | 1,499 | 1,412 | 1,440 | -51 | -3.4% | 25,300 |
2016/04/27 | 1,457 | 1,500 | 1,430 | 1,491 | +59 | +4.1% | 43,600 |
2016/04/26 | 1,445 | 1,454 | 1,379 | 1,432 | -14 | -1% | 40,700 |
2016/04/25 | 1,484 | 1,484 | 1,441 | 1,446 | -37 | -2.5% | 29,100 |
2016/04/22 | 1,468 | 1,520 | 1,464 | 1,483 | -5 | -0.3% | 57,800 |
2016/04/21 | 1,476 | 1,529 | 1,476 | 1,488 | +12 | +0.8% | 49,300 |
2016/04/20 | 1,486 | 1,490 | 1,469 | 1,476 | -14 | -0.9% | 27,400 |
2016/04/19 | 1,432 | 1,490 | 1,432 | 1,490 | +58 | +4.1% | 61,100 |
2016/04/18 | 1,383 | 1,438 | 1,375 | 1,432 | -11 | -0.8% | 51,400 |
2016/04/15 | 1,423 | 1,446 | 1,413 | 1,443 | -10 | -0.7% | 21,000 |
2016/04/14 | 1,431 | 1,475 | 1,427 | 1,453 | +34 | +2.4% | 62,100 |
2016/04/13 | 1,325 | 1,422 | 1,325 | 1,419 | +95 | +7.2% | 100,000 |
2016/04/12 | 1,332 | 1,334 | 1,307 | 1,324 | -35 | -2.6% | 69,200 |
2016/04/11 | 1,223 | 1,362 | 1,223 | 1,359 | +153 | +12.7% | 128,200 |
2016/04/08 | 1,172 | 1,212 | 1,172 | 1,206 | +4 | +0.3% | 38,000 |
2016/04/07 | 1,223 | 1,227 | 1,175 | 1,202 | -17 | -1.4% | 56,300 |
2016/04/06 | 1,214 | 1,226 | 1,181 | 1,219 | -18 | -1.5% | 49,800 |
2016/04/05 | 1,319 | 1,339 | 1,232 | 1,237 | +68 | +5.8% | 184,700 |
2016/04/04 | 1,156 | 1,170 | 1,128 | 1,169 | +28 | +2.5% | 21,000 |
2016/04/01 | 1,202 | 1,203 | 1,128 | 1,141 | -61 | -5.1% | 54,500 |
2016/03/31 | 1,234 | 1,235 | 1,194 | 1,202 | -24 | -2% | 29,000 |
2016/03/30 | 1,218 | 1,236 | 1,206 | 1,226 | +16 | +1.3% | 41,200 |
2016/03/29 | 1,210 | 1,214 | 1,189 | 1,210 | +1 | +0.1% | 13,200 |
2016/03/28 | 1,221 | 1,221 | 1,190 | 1,209 | +4 | +0.3% | 20,700 |
2016/03/25 | 1,218 | 1,218 | 1,200 | 1,205 | -6 | -0.5% | 36,700 |
2016/03/24 | 1,220 | 1,223 | 1,210 | 1,211 | -8 | -0.7% | 11,700 |
2016/03/23 | 1,224 | 1,227 | 1,217 | 1,219 | ±0 | ±0% | 9,700 |
2016/03/22 | 1,225 | 1,240 | 1,212 | 1,219 | -1 | -0.1% | 19,500 |
2016/03/18 | 1,223 | 1,230 | 1,214 | 1,220 | -8 | -0.7% | 18,500 |
2016/03/17 | 1,226 | 1,235 | 1,220 | 1,228 | +2 | +0.2% | 18,700 |
2016/03/16 | 1,237 | 1,245 | 1,225 | 1,226 | -9 | -0.7% | 15,500 |
2016/03/15 | 1,260 | 1,270 | 1,230 | 1,235 | -27 | -2.1% | 29,000 |
2016/03/14 | 1,247 | 1,275 | 1,233 | 1,262 | +15 | +1.2% | 28,900 |
2016/03/11 | 1,216 | 1,259 | 1,216 | 1,247 | +15 | +1.2% | 21,000 |
2016/03/10 | 1,222 | 1,259 | 1,222 | 1,232 | +16 | +1.3% | 22,700 |
2016/03/09 | 1,236 | 1,246 | 1,205 | 1,216 | -30 | -2.4% | 24,900 |
2016/03/08 | 1,260 | 1,260 | 1,219 | 1,246 | -14 | -1.1% | 19,300 |
2016/03/07 | 1,275 | 1,281 | 1,251 | 1,260 | -13 | -1% | 14,500 |
2016/03/04 | 1,257 | 1,286 | 1,254 | 1,273 | +11 | +0.9% | 16,100 |
2016/03/03 | 1,241 | 1,268 | 1,241 | 1,262 | +20 | +1.6% | 15,100 |
2016/03/02 | 1,210 | 1,247 | 1,210 | 1,242 | +47 | +3.9% | 35,900 |
2016/03/01 | 1,190 | 1,214 | 1,190 | 1,195 | +25 | +2.1% | 51,000 |
2016/02/29 | 1,225 | 1,225 | 1,170 | 1,170 | -32 | -2.7% | 28,200 |
2016/02/26 | 1,187 | 1,214 | 1,187 | 1,202 | +25 | +2.1% | 30,000 |
2016/02/25 | 1,170 | 1,182 | 1,156 | 1,177 | -3 | -0.3% | 56,500 |
2016/02/24 | 1,170 | 1,195 | 1,155 | 1,180 | +10 | +0.9% | 70,900 |
2016/02/23 | 1,200 | 1,202 | 1,161 | 1,170 | -10 | -0.8% | 106,100 |
2016/02/22 | 1,178 | 1,185 | 1,143 | 1,180 | -5 | -0.4% | 28,700 |
2051~
2100
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