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 |
---|---|---|---|---|---|---|---|
2015/09/17 | 1,147 | 1,167 | 1,131 | 1,163 | +33 | +2.9% | 13,200 |
2015/09/16 | 1,167 | 1,167 | 1,120 | 1,130 | +3 | +0.3% | 10,900 |
2015/09/15 | 1,125 | 1,152 | 1,124 | 1,127 | +5 | +0.4% | 10,400 |
2015/09/14 | 1,170 | 1,170 | 1,120 | 1,122 | -31 | -2.7% | 14,900 |
2015/09/11 | 1,159 | 1,183 | 1,101 | 1,153 | +27 | +2.4% | 46,900 |
2015/09/10 | 1,117 | 1,147 | 1,117 | 1,126 | -21 | -1.8% | 17,100 |
2015/09/09 | 1,120 | 1,147 | 1,102 | 1,147 | +47 | +4.3% | 39,700 |
2015/09/08 | 1,122 | 1,122 | 1,080 | 1,100 | -12 | -1.1% | 38,800 |
2015/09/07 | 1,100 | 1,124 | 1,078 | 1,112 | -8 | -0.7% | 31,700 |
2015/09/04 | 1,130 | 1,130 | 1,077 | 1,120 | +13 | +1.2% | 40,400 |
2015/09/03 | 1,105 | 1,128 | 1,090 | 1,107 | +32 | +3% | 28,600 |
2015/09/02 | 1,034 | 1,099 | 1,030 | 1,075 | +1 | +0.1% | 35,300 |
2015/09/01 | 1,127 | 1,135 | 1,074 | 1,074 | -64 | -5.6% | 26,700 |
2015/08/31 | 1,155 | 1,161 | 1,125 | 1,138 | -37 | -3.1% | 21,100 |
2015/08/28 | 1,185 | 1,185 | 1,148 | 1,175 | +44 | +3.9% | 20,700 |
2015/08/27 | 1,132 | 1,157 | 1,102 | 1,131 | +20 | +1.8% | 80,600 |
2015/08/26 | 1,096 | 1,143 | 1,077 | 1,111 | +21 | +1.9% | 101,900 |
2015/08/25 | 1,047 | 1,210 | 1,024 | 1,090 | -77 | -6.6% | 79,700 |
2015/08/24 | 1,230 | 1,269 | 1,158 | 1,167 | -129 | -10% | 82,700 |
2015/08/21 | 1,290 | 1,322 | 1,285 | 1,296 | -39 | -2.9% | 55,300 |
2015/08/20 | 1,345 | 1,360 | 1,290 | 1,335 | -15 | -1.1% | 78,600 |
2015/08/19 | 1,300 | 1,350 | 1,296 | 1,350 | +48 | +3.7% | 87,000 |
2015/08/18 | 1,313 | 1,317 | 1,286 | 1,302 | -3 | -0.2% | 46,100 |
2015/08/17 | 1,267 | 1,313 | 1,256 | 1,305 | +51 | +4.1% | 56,200 |
2015/08/14 | 1,243 | 1,254 | 1,215 | 1,254 | ±0 | ±0% | 40,500 |
2015/08/13 | 1,258 | 1,263 | 1,210 | 1,254 | -6 | -0.5% | 28,900 |
2015/08/12 | 1,295 | 1,301 | 1,253 | 1,260 | -40 | -3.1% | 36,800 |
2015/08/11 | 1,272 | 1,318 | 1,270 | 1,300 | +28 | +2.2% | 47,500 |
2015/08/10 | 1,269 | 1,276 | 1,200 | 1,272 | +3 | +0.2% | 34,000 |
2015/08/07 | 1,276 | 1,293 | 1,263 | 1,269 | -51 | -3.9% | 47,300 |
2015/08/06 | 1,275 | 1,332 | 1,249 | 1,320 | +62 | +4.9% | 94,300 |
2015/08/05 | 1,284 | 1,299 | 1,218 | 1,258 | +11 | +0.9% | 85,900 |
2015/08/04 | 1,200 | 1,248 | 1,200 | 1,247 | +50 | +4.2% | 66,100 |
2015/08/03 | 1,207 | 1,210 | 1,173 | 1,197 | -4 | -0.3% | 32,600 |
2015/07/31 | 1,190 | 1,214 | 1,160 | 1,201 | +2 | +0.2% | 42,900 |
2015/07/30 | 1,150 | 1,210 | 1,150 | 1,199 | +52 | +4.5% | 64,200 |
2015/07/29 | 1,133 | 1,155 | 1,133 | 1,147 | +40 | +3.6% | 44,800 |
2015/07/28 | 1,131 | 1,131 | 1,075 | 1,107 | -25 | -2.2% | 45,600 |
2015/07/27 | 1,168 | 1,170 | 1,085 | 1,132 | -52 | -4.4% | 49,800 |
2015/07/24 | 1,205 | 1,205 | 1,178 | 1,184 | -22 | -1.8% | 23,100 |
2015/07/23 | 1,200 | 1,208 | 1,168 | 1,206 | -5 | -0.4% | 50,200 |
2015/07/22 | 1,219 | 1,225 | 1,210 | 1,211 | -16 | -1.3% | 43,600 |
2015/07/21 | 1,225 | 1,245 | 1,201 | 1,227 | +2 | +0.2% | 95,600 |
2015/07/17 | 1,248 | 1,283 | 1,210 | 1,225 | +60 | +5.2% | 213,600 |
2015/07/16 | 1,039 | 1,300 | 1,032 | 1,165 | +154 | +15.2% | 269,800 |
2015/07/15 | 1,014 | 1,019 | 1,009 | 1,011 | ±0 | ±0% | 11,300 |
2015/07/14 | 1,032 | 1,033 | 1,004 | 1,011 | -7 | -0.7% | 23,400 |
2015/07/13 | 1,017 | 1,027 | 1,013 | 1,018 | +15 | +1.5% | 19,000 |
2015/07/10 | 1,019 | 1,024 | 995 | 1,003 | +3 | +0.3% | 26,400 |
2015/07/09 | 999 | 1,004 | 950 | 1,000 | -14 | -1.4% | 44,900 |
2201~
2250
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