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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 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 |
| 2015/07/08 | 1,032 | 1,037 | 1,008 | 1,014 | -20 | -1.9% | 19,100 |
| 2015/07/07 | 1,025 | 1,039 | 1,025 | 1,034 | +9 | +0.9% | 18,500 |
| 2015/07/06 | 1,024 | 1,032 | 1,010 | 1,025 | -13 | -1.3% | 22,900 |
| 2015/07/03 | 1,036 | 1,044 | 1,033 | 1,038 | -3 | -0.3% | 13,600 |
| 2015/07/02 | 1,030 | 1,047 | 1,029 | 1,041 | +22 | +2.2% | 36,300 |
| 2015/07/01 | 1,005 | 1,023 | 1,004 | 1,019 | +14 | +1.4% | 15,300 |
| 2015/06/30 | 982 | 1,005 | 981 | 1,005 | +24 | +2.4% | 19,200 |
2251～
2300
件表示中 / 6841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 | 203,000円 | +1.5% | -6.4% | 2.96% | 6.32倍 | 0.91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 |
| グルメ杵屋 | 106,100円 | +13.9% | +214.6% | 0.57% | 55.03倍 | 2.71倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| チムニー | 125,200円 | +2.2% | -10.1% | 0.80% | 28.76倍 | 4.57倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| シュッピン | 101,600円 | +15.9% | +14.4% | 3.94% | 8.38倍 | 2.33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 |
| 幸楽苑 | 133,700円 | +108.5% | - | 0.00% | 26.27倍 | 9.53倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
市場注目の銘柄
チャート関連のコラム
