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 |
---|---|---|---|---|---|---|---|
2023/04/20 | 1,862 | 1,873 | 1,858 | 1,873 | +12 | +0.6% | 8,200 |
2023/04/19 | 1,855 | 1,866 | 1,854 | 1,861 | -9 | -0.5% | 5,000 |
2023/04/18 | 1,849 | 1,875 | 1,842 | 1,870 | +36 | +2% | 18,600 |
2023/04/17 | 1,838 | 1,844 | 1,826 | 1,834 | -4 | -0.2% | 10,400 |
2023/04/14 | 1,821 | 1,841 | 1,821 | 1,838 | +23 | +1.3% | 15,300 |
2023/04/13 | 1,810 | 1,815 | 1,805 | 1,815 | +5 | +0.3% | 13,500 |
2023/04/12 | 1,823 | 1,823 | 1,810 | 1,810 | -17 | -0.9% | 20,600 |
2023/04/11 | 1,832 | 1,834 | 1,824 | 1,827 | -5 | -0.3% | 12,700 |
2023/04/10 | 1,870 | 1,870 | 1,832 | 1,832 | -45 | -2.4% | 25,700 |
2023/04/07 | 1,873 | 1,885 | 1,870 | 1,877 | +1 | +0.1% | 9,900 |
2023/04/06 | 1,874 | 1,894 | 1,871 | 1,876 | +2 | +0.1% | 15,400 |
2023/04/05 | 1,882 | 1,883 | 1,867 | 1,874 | -22 | -1.2% | 21,200 |
2023/04/04 | 1,902 | 1,902 | 1,888 | 1,896 | +1 | +0.1% | 13,800 |
2023/04/03 | 1,900 | 1,912 | 1,882 | 1,895 | -3 | -0.2% | 23,500 |
2023/03/31 | 1,899 | 1,915 | 1,896 | 1,898 | -5 | -0.3% | 18,500 |
2023/03/30 | 1,918 | 1,918 | 1,891 | 1,903 | -15 | -0.8% | 23,900 |
2023/03/29 | 1,892 | 1,918 | 1,892 | 1,918 | +36 | +1.9% | 38,900 |
2023/03/28 | 1,873 | 1,888 | 1,861 | 1,882 | +22 | +1.2% | 19,000 |
2023/03/27 | 1,867 | 1,867 | 1,850 | 1,860 | +4 | +0.2% | 17,300 |
2023/03/24 | 1,831 | 1,856 | 1,828 | 1,856 | +20 | +1.1% | 15,300 |
2023/03/23 | 1,813 | 1,837 | 1,813 | 1,836 | +5 | +0.3% | 9,700 |
2023/03/22 | 1,812 | 1,833 | 1,812 | 1,831 | +36 | +2% | 13,700 |
2023/03/20 | 1,811 | 1,820 | 1,795 | 1,795 | -17 | -0.9% | 11,300 |
2023/03/17 | 1,834 | 1,835 | 1,812 | 1,812 | -14 | -0.8% | 10,800 |
2023/03/16 | 1,802 | 1,829 | 1,802 | 1,826 | -1 | -0.1% | 15,100 |
2023/03/15 | 1,820 | 1,836 | 1,820 | 1,827 | +18 | +1% | 10,800 |
2023/03/14 | 1,816 | 1,824 | 1,805 | 1,809 | -27 | -1.5% | 21,500 |
2023/03/13 | 1,845 | 1,845 | 1,821 | 1,836 | -14 | -0.8% | 16,600 |
2023/03/10 | 1,867 | 1,875 | 1,850 | 1,850 | -22 | -1.2% | 16,400 |
2023/03/09 | 1,861 | 1,875 | 1,861 | 1,872 | +11 | +0.6% | 12,600 |
2023/03/08 | 1,844 | 1,867 | 1,844 | 1,861 | +15 | +0.8% | 18,600 |
2023/03/07 | 1,823 | 1,853 | 1,823 | 1,846 | +15 | +0.8% | 14,300 |
2023/03/06 | 1,826 | 1,835 | 1,822 | 1,831 | +5 | +0.3% | 11,500 |
2023/03/03 | 1,812 | 1,827 | 1,812 | 1,826 | +14 | +0.8% | 16,700 |
2023/03/02 | 1,831 | 1,831 | 1,811 | 1,812 | -19 | -1% | 11,500 |
2023/03/01 | 1,833 | 1,833 | 1,827 | 1,831 | -2 | -0.1% | 7,900 |
2023/02/28 | 1,837 | 1,838 | 1,830 | 1,833 | -4 | -0.2% | 13,300 |
2023/02/27 | 1,820 | 1,837 | 1,812 | 1,837 | -31 | -1.7% | 66,500 |
2023/02/24 | 1,860 | 1,875 | 1,858 | 1,868 | +9 | +0.5% | 161,400 |
2023/02/22 | 1,855 | 1,862 | 1,851 | 1,859 | -7 | -0.4% | 26,100 |
2023/02/21 | 1,854 | 1,871 | 1,854 | 1,866 | +12 | +0.6% | 20,100 |
2023/02/20 | 1,856 | 1,860 | 1,850 | 1,854 | -2 | -0.1% | 30,800 |
2023/02/17 | 1,856 | 1,856 | 1,849 | 1,856 | +2 | +0.1% | 77,700 |
2023/02/16 | 1,853 | 1,858 | 1,850 | 1,854 | +2 | +0.1% | 27,200 |
2023/02/15 | 1,857 | 1,858 | 1,850 | 1,852 | +2 | +0.1% | 21,500 |
2023/02/14 | 1,839 | 1,854 | 1,838 | 1,850 | +7 | +0.4% | 24,700 |
2023/02/13 | 1,850 | 1,855 | 1,835 | 1,843 | -7 | -0.4% | 29,800 |
2023/02/10 | 1,855 | 1,865 | 1,850 | 1,850 | -16 | -0.9% | 86,600 |
2023/02/09 | 1,867 | 1,871 | 1,859 | 1,866 | -4 | -0.2% | 14,100 |
2023/02/08 | 1,871 | 1,874 | 1,869 | 1,870 | -1 | -0.1% | 10,500 |
351~
400
件表示中 / 6799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 | 209,800円 | +1.5% | -6.4% | 2.86% | 6.54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 |
グルメ杵屋 | 108,700円 | +6.9% | +61.1% | 0.55% | 115.64倍 | 2.84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 |
サックスバーH | 82,000円 | +3.0% | +7.3% | 3.66% | 9.71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 | 163,900円 | +3.8% | - | 0.98% | 30.09倍 | 2.43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 | 108,800円 | +12.3% | - | 1.10% | 20.95倍 | 2.27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