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 |
|---|---|---|---|---|---|---|---|
| 2015/11/13 | 1,775 | 1,869 | 1,775 | 1,848 | +73 | +4.1% | 148,100 |
| 2015/11/12 | 1,780 | 1,812 | 1,763 | 1,775 | -6 | -0.3% | 75,500 |
| 2015/11/11 | 1,801 | 1,825 | 1,775 | 1,781 | -20 | -1.1% | 61,400 |
| 2015/11/10 | 1,750 | 1,816 | 1,737 | 1,801 | +42 | +2.4% | 89,500 |
| 2015/11/09 | 1,680 | 1,765 | 1,680 | 1,759 | +102 | +6.2% | 71,400 |
| 2015/11/06 | 1,648 | 1,660 | 1,608 | 1,657 | +18 | +1.1% | 42,400 |
| 2015/11/05 | 1,600 | 1,639 | 1,565 | 1,639 | +41 | +2.6% | 45,700 |
| 2015/11/04 | 1,570 | 1,598 | 1,567 | 1,598 | +68 | +4.4% | 41,100 |
| 2015/11/02 | 1,570 | 1,570 | 1,500 | 1,530 | -44 | -2.8% | 36,600 |
| 2015/10/30 | 1,556 | 1,588 | 1,544 | 1,574 | +18 | +1.2% | 38,200 |
| 2015/10/29 | 1,550 | 1,562 | 1,545 | 1,556 | +13 | +0.8% | 20,400 |
| 2015/10/28 | 1,550 | 1,566 | 1,535 | 1,543 | +5 | +0.3% | 19,100 |
| 2015/10/27 | 1,565 | 1,574 | 1,536 | 1,538 | +4 | +0.3% | 14,700 |
| 2015/10/26 | 1,579 | 1,580 | 1,528 | 1,534 | -8 | -0.5% | 21,200 |
| 2015/10/23 | 1,535 | 1,570 | 1,490 | 1,542 | +18 | +1.2% | 50,400 |
| 2015/10/22 | 1,461 | 1,535 | 1,460 | 1,524 | +46 | +3.1% | 60,400 |
| 2015/10/21 | 1,431 | 1,481 | 1,426 | 1,478 | +42 | +2.9% | 37,300 |
| 2015/10/20 | 1,438 | 1,448 | 1,427 | 1,436 | -13 | -0.9% | 15,800 |
| 2015/10/19 | 1,437 | 1,459 | 1,434 | 1,449 | +13 | +0.9% | 19,500 |
| 2015/10/16 | 1,451 | 1,455 | 1,402 | 1,436 | -21 | -1.4% | 28,500 |
| 2015/10/15 | 1,438 | 1,482 | 1,430 | 1,457 | +27 | +1.9% | 29,100 |
| 2015/10/14 | 1,466 | 1,466 | 1,410 | 1,430 | -36 | -2.5% | 33,800 |
| 2015/10/13 | 1,417 | 1,484 | 1,399 | 1,466 | +48 | +3.4% | 82,100 |
| 2015/10/09 | 1,391 | 1,423 | 1,375 | 1,418 | +49 | +3.6% | 58,000 |
| 2015/10/08 | 1,360 | 1,535 | 1,359 | 1,369 | +79 | +6.1% | 210,700 |
| 2015/10/07 | 1,310 | 1,310 | 1,260 | 1,290 | +5 | +0.4% | 34,800 |
| 2015/10/06 | 1,260 | 1,288 | 1,260 | 1,285 | +37 | +3% | 20,600 |
| 2015/10/05 | 1,228 | 1,250 | 1,228 | 1,248 | +30 | +2.5% | 24,800 |
| 2015/10/02 | 1,205 | 1,229 | 1,192 | 1,218 | +10 | +0.8% | 15,000 |
| 2015/10/01 | 1,194 | 1,239 | 1,193 | 1,208 | +21 | +1.8% | 17,800 |
| 2015/09/30 | 1,189 | 1,194 | 1,176 | 1,187 | +16 | +1.4% | 6,400 |
| 2015/09/29 | 1,177 | 1,193 | 1,154 | 1,171 | -24 | -2% | 67,900 |
| 2015/09/28 | 1,189 | 1,197 | 1,180 | 1,195 | +23 | +2% | 11,900 |
| 2015/09/25 | 1,131 | 1,172 | 1,131 | 1,172 | +41 | +3.6% | 26,200 |
| 2015/09/24 | 1,159 | 1,160 | 1,131 | 1,131 | -36 | -3.1% | 12,100 |
| 2015/09/18 | 1,164 | 1,170 | 1,136 | 1,167 | +4 | +0.3% | 14,100 |
| 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 |
2401～
2450
件表示中 / 7034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 | 275,800円 | +2.1% | -4.5% | 2.54% | 7.75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 |
| ブックオフＧＨ | 158,700円 | +6.5% | +2.5% | 1.89% | 12.66倍 | 1.49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 | 162,400円 | +4.1% | +4.9% | 1.85% | 13.69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 | 155,700円 | +9.8% | +10.1% | 2.18% | 16.75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 |
| アレンザＨＤ | 103,800円 | +1.1% | +7.5% | 3.66% | 14.17倍 | 1.02倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
