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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,286 | 2,296 | 2,285 | 2,288 | -1 | ±0% | 4,100 |
| 2024/06/07 | 2,287 | 2,299 | 2,282 | 2,289 | +2 | +0.1% | 3,400 |
| 2024/06/06 | 2,272 | 2,287 | 2,255 | 2,287 | +15 | +0.7% | 13,400 |
| 2024/06/05 | 2,295 | 2,295 | 2,271 | 2,272 | -23 | -1% | 5,400 |
| 2024/06/04 | 2,297 | 2,299 | 2,280 | 2,295 | +3 | +0.1% | 4,500 |
| 2024/06/03 | 2,280 | 2,299 | 2,273 | 2,292 | +11 | +0.5% | 5,900 |
| 2024/05/31 | 2,273 | 2,287 | 2,254 | 2,281 | +13 | +0.6% | 17,200 |
| 2024/05/30 | 2,201 | 2,278 | 2,200 | 2,268 | +61 | +2.8% | 20,800 |
| 2024/05/29 | 2,227 | 2,234 | 2,200 | 2,207 | -14 | -0.6% | 18,400 |
| 2024/05/28 | 2,272 | 2,279 | 2,220 | 2,221 | -50 | -2.2% | 15,100 |
| 2024/05/27 | 2,300 | 2,300 | 2,271 | 2,271 | -25 | -1.1% | 9,900 |
| 2024/05/24 | 2,263 | 2,307 | 2,263 | 2,296 | +22 | +1% | 11,300 |
| 2024/05/23 | 2,282 | 2,283 | 2,259 | 2,274 | -19 | -0.8% | 12,000 |
| 2024/05/22 | 2,288 | 2,319 | 2,288 | 2,293 | -8 | -0.3% | 13,500 |
| 2024/05/21 | 2,357 | 2,357 | 2,289 | 2,301 | -56 | -2.4% | 13,700 |
| 2024/05/20 | 2,353 | 2,371 | 2,349 | 2,357 | +5 | +0.2% | 7,700 |
| 2024/05/17 | 2,363 | 2,363 | 2,340 | 2,352 | -1 | ±0% | 2,700 |
| 2024/05/16 | 2,350 | 2,360 | 2,338 | 2,353 | +9 | +0.4% | 5,900 |
| 2024/05/15 | 2,350 | 2,358 | 2,328 | 2,344 | -3 | -0.1% | 6,300 |
| 2024/05/14 | 2,403 | 2,403 | 2,335 | 2,347 | -34 | -1.4% | 7,400 |
| 2024/05/13 | 2,384 | 2,412 | 2,373 | 2,381 | ±0 | ±0% | 10,100 |
| 2024/05/10 | 2,385 | 2,385 | 2,370 | 2,381 | +5 | +0.2% | 5,400 |
| 2024/05/09 | 2,361 | 2,378 | 2,361 | 2,376 | +11 | +0.5% | 3,400 |
| 2024/05/08 | 2,361 | 2,375 | 2,361 | 2,365 | -12 | -0.5% | 5,200 |
| 2024/05/07 | 2,344 | 2,385 | 2,343 | 2,377 | +33 | +1.4% | 16,600 |
| 2024/05/02 | 2,350 | 2,350 | 2,331 | 2,344 | -6 | -0.3% | 5,500 |
| 2024/05/01 | 2,349 | 2,350 | 2,330 | 2,350 | +1 | ±0% | 4,400 |
| 2024/04/30 | 2,339 | 2,349 | 2,330 | 2,349 | +25 | +1.1% | 16,400 |
| 2024/04/26 | 2,330 | 2,330 | 2,306 | 2,324 | -11 | -0.5% | 13,300 |
| 2024/04/25 | 2,324 | 2,335 | 2,320 | 2,335 | +11 | +0.5% | 5,700 |
| 2024/04/24 | 2,342 | 2,342 | 2,320 | 2,324 | -5 | -0.2% | 8,700 |
| 2024/04/23 | 2,333 | 2,349 | 2,321 | 2,329 | +4 | +0.2% | 11,200 |
| 2024/04/22 | 2,299 | 2,333 | 2,299 | 2,325 | +37 | +1.6% | 14,200 |
| 2024/04/19 | 2,319 | 2,319 | 2,257 | 2,288 | -32 | -1.4% | 14,100 |
| 2024/04/18 | 2,273 | 2,325 | 2,273 | 2,320 | +39 | +1.7% | 27,100 |
| 2024/04/17 | 2,223 | 2,300 | 2,223 | 2,281 | +58 | +2.6% | 26,500 |
| 2024/04/16 | 2,220 | 2,272 | 2,220 | 2,223 | -92 | -4% | 29,900 |
| 2024/04/15 | 2,250 | 2,319 | 2,242 | 2,315 | +41 | +1.8% | 24,000 |
| 2024/04/12 | 2,266 | 2,294 | 2,266 | 2,274 | +8 | +0.4% | 18,000 |
| 2024/04/11 | 2,293 | 2,293 | 2,258 | 2,266 | -25 | -1.1% | 9,300 |
| 2024/04/10 | 2,275 | 2,304 | 2,266 | 2,291 | +16 | +0.7% | 8,000 |
| 2024/04/09 | 2,275 | 2,281 | 2,263 | 2,275 | +15 | +0.7% | 7,900 |
| 2024/04/08 | 2,244 | 2,270 | 2,244 | 2,260 | +17 | +0.8% | 6,300 |
| 2024/04/05 | 2,230 | 2,256 | 2,221 | 2,243 | +4 | +0.2% | 8,400 |
| 2024/04/04 | 2,276 | 2,276 | 2,238 | 2,239 | -50 | -2.2% | 14,100 |
| 2024/04/03 | 2,280 | 2,304 | 2,270 | 2,289 | +2 | +0.1% | 9,600 |
| 2024/04/02 | 2,296 | 2,312 | 2,285 | 2,287 | -8 | -0.3% | 14,000 |
| 2024/04/01 | 2,328 | 2,336 | 2,295 | 2,295 | -25 | -1.1% | 8,500 |
| 2024/03/29 | 2,296 | 2,321 | 2,296 | 2,320 | +32 | +1.4% | 9,300 |
| 2024/03/28 | 2,330 | 2,330 | 2,285 | 2,288 | -30 | -1.3% | 14,000 |
201～
250
件表示中 / 6927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 | 211,300円 | +1.5% | -6.4% | 2.84% | 6.58倍 | 0.95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 |
| シュッピン | 109,100円 | +15.9% | +14.4% | 3.67% | 9.01倍 | 2.50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 |
| アルビス | 267,900円 | +1.7% | +1.1% | 2.61% | 13.58倍 | 0.73倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| サックスバーＨ | 82,200円 | +3.0% | +7.3% | 3.65% | 9.73倍 | 0.85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 |
| バロック | 65,200円 | -4.3% | - | 5.83% | - | 1.30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
