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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,030 | 2,060 | 2,012 | 2,052 | -7 | -0.3% | 20,000 |
| 2024/09/06 | 2,044 | 2,077 | 2,030 | 2,059 | +32 | +1.6% | 26,900 |
| 2024/09/05 | 2,010 | 2,058 | 1,983 | 2,027 | +8 | +0.4% | 44,800 |
| 2024/09/04 | 2,046 | 2,050 | 2,018 | 2,019 | -76 | -3.6% | 46,800 |
| 2024/09/03 | 2,057 | 2,101 | 2,056 | 2,095 | +46 | +2.2% | 29,600 |
| 2024/09/02 | 2,057 | 2,080 | 2,039 | 2,049 | -4 | -0.2% | 24,000 |
| 2024/08/30 | 2,013 | 2,059 | 2,013 | 2,053 | +27 | +1.3% | 38,200 |
| 2024/08/29 | 2,000 | 2,032 | 1,979 | 2,026 | -4 | -0.2% | 140,800 |
| 2024/08/28 | 2,050 | 2,064 | 2,003 | 2,030 | -24 | -1.2% | 147,100 |
| 2024/08/27 | 2,048 | 2,067 | 2,033 | 2,054 | +7 | +0.3% | 52,900 |
| 2024/08/26 | 2,102 | 2,102 | 2,046 | 2,047 | -18 | -0.9% | 43,100 |
| 2024/08/23 | 2,090 | 2,092 | 2,064 | 2,065 | -35 | -1.7% | 26,900 |
| 2024/08/22 | 2,115 | 2,116 | 2,088 | 2,100 | -15 | -0.7% | 26,600 |
| 2024/08/21 | 2,121 | 2,131 | 2,108 | 2,115 | -16 | -0.8% | 27,400 |
| 2024/08/20 | 2,108 | 2,147 | 2,094 | 2,131 | +22 | +1% | 22,000 |
| 2024/08/19 | 2,129 | 2,129 | 2,081 | 2,109 | -23 | -1.1% | 40,100 |
| 2024/08/16 | 2,112 | 2,132 | 2,075 | 2,132 | +56 | +2.7% | 64,900 |
| 2024/08/15 | 2,067 | 2,089 | 2,050 | 2,076 | +40 | +2% | 54,300 |
| 2024/08/14 | 2,038 | 2,038 | 2,019 | 2,036 | +3 | +0.1% | 50,500 |
| 2024/08/13 | 2,005 | 2,034 | 2,005 | 2,033 | +30 | +1.5% | 67,400 |
| 2024/08/09 | 2,030 | 2,030 | 1,970 | 2,003 | +13 | +0.7% | 57,900 |
| 2024/08/08 | 2,002 | 2,034 | 1,988 | 1,990 | -44 | -2.2% | 69,500 |
| 2024/08/07 | 2,012 | 2,079 | 2,000 | 2,034 | -5 | -0.2% | 42,800 |
| 2024/08/06 | 1,987 | 2,079 | 1,957 | 2,039 | +183 | +9.9% | 43,000 |
| 2024/08/05 | 2,000 | 2,041 | 1,856 | 1,856 | -229 | -11% | 61,500 |
| 2024/08/02 | 2,141 | 2,156 | 2,085 | 2,085 | -105 | -4.8% | 37,800 |
| 2024/08/01 | 2,242 | 2,245 | 2,173 | 2,190 | -69 | -3.1% | 49,300 |
| 2024/07/31 | 2,241 | 2,272 | 2,233 | 2,259 | +8 | +0.4% | 25,900 |
| 2024/07/30 | 2,282 | 2,286 | 2,247 | 2,251 | -35 | -1.5% | 25,300 |
| 2024/07/29 | 2,262 | 2,286 | 2,262 | 2,286 | +43 | +1.9% | 16,100 |
| 2024/07/26 | 2,276 | 2,283 | 2,243 | 2,243 | -27 | -1.2% | 23,300 |
| 2024/07/25 | 2,270 | 2,300 | 2,269 | 2,270 | -18 | -0.8% | 23,600 |
| 2024/07/24 | 2,319 | 2,328 | 2,288 | 2,288 | -37 | -1.6% | 20,000 |
| 2024/07/23 | 2,337 | 2,357 | 2,314 | 2,325 | -12 | -0.5% | 14,000 |
| 2024/07/22 | 2,350 | 2,379 | 2,337 | 2,337 | -14 | -0.6% | 18,000 |
| 2024/07/19 | 2,347 | 2,367 | 2,339 | 2,351 | +1 | ±0% | 13,000 |
| 2024/07/18 | 2,333 | 2,369 | 2,332 | 2,350 | -8 | -0.3% | 17,500 |
| 2024/07/17 | 2,359 | 2,373 | 2,350 | 2,358 | +9 | +0.4% | 8,500 |
| 2024/07/16 | 2,361 | 2,373 | 2,349 | 2,349 | +2 | +0.1% | 14,700 |
| 2024/07/12 | 2,316 | 2,360 | 2,314 | 2,347 | +2 | +0.1% | 14,000 |
| 2024/07/11 | 2,379 | 2,379 | 2,327 | 2,345 | +42 | +1.8% | 30,300 |
| 2024/07/10 | 2,309 | 2,314 | 2,299 | 2,303 | -12 | -0.5% | 14,500 |
| 2024/07/09 | 2,321 | 2,329 | 2,307 | 2,315 | -8 | -0.3% | 14,900 |
| 2024/07/08 | 2,330 | 2,336 | 2,320 | 2,323 | -5 | -0.2% | 10,300 |
| 2024/07/05 | 2,356 | 2,356 | 2,322 | 2,328 | -28 | -1.2% | 8,100 |
| 2024/07/04 | 2,361 | 2,361 | 2,345 | 2,356 | -4 | -0.2% | 7,300 |
| 2024/07/03 | 2,351 | 2,360 | 2,345 | 2,360 | +9 | +0.4% | 7,100 |
| 2024/07/02 | 2,349 | 2,363 | 2,346 | 2,351 | +7 | +0.3% | 20,600 |
| 2024/07/01 | 2,349 | 2,349 | 2,331 | 2,344 | +2 | +0.1% | 10,800 |
| 2024/06/28 | 2,348 | 2,348 | 2,324 | 2,342 | -6 | -0.3% | 8,600 |
201～
250
件表示中 / 6990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 | 253,200円 | +2.1% | -4.5% | 2.76% | 7.11倍 | 1.06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 |
| 丸善ＣＨＩ | 32,800円 | +5.7% | +1.3% | 1.22% | 13.20倍 | 0.60倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| あみやき | 144,900円 | +9.8% | +10.1% | 2.35% | 15.59倍 | 1.36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 |
| ブックオフＧＨ | 141,200円 | +7.5% | +10.2% | 1.77% | 11.80倍 | 1.20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 |
| バロック | 79,000円 | -1.0% | - | 4.81% | 21.24倍 | 1.82倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
市場注目の銘柄
チャート関連のコラム
