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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 1,864 | 1,874 | 1,864 | 1,871 | +11 | +0.6% | 8,500 |
| 2023/02/06 | 1,867 | 1,867 | 1,850 | 1,860 | +8 | +0.4% | 20,700 |
| 2023/02/03 | 1,879 | 1,879 | 1,846 | 1,852 | -18 | -1% | 51,100 |
| 2023/02/02 | 1,880 | 1,888 | 1,870 | 1,870 | -16 | -0.8% | 12,200 |
| 2023/02/01 | 1,875 | 1,887 | 1,875 | 1,886 | +11 | +0.6% | 11,000 |
| 2023/01/31 | 1,867 | 1,883 | 1,867 | 1,875 | +8 | +0.4% | 12,500 |
| 2023/01/30 | 1,864 | 1,875 | 1,860 | 1,867 | +3 | +0.2% | 16,300 |
| 2023/01/27 | 1,881 | 1,881 | 1,857 | 1,864 | +3 | +0.2% | 22,200 |
| 2023/01/26 | 1,887 | 1,887 | 1,860 | 1,861 | -16 | -0.9% | 16,600 |
| 2023/01/25 | 1,873 | 1,877 | 1,863 | 1,877 | +11 | +0.6% | 8,700 |
| 2023/01/24 | 1,853 | 1,869 | 1,852 | 1,866 | +23 | +1.2% | 15,200 |
| 2023/01/23 | 1,860 | 1,860 | 1,839 | 1,843 | -8 | -0.4% | 12,000 |
| 2023/01/20 | 1,837 | 1,851 | 1,835 | 1,851 | +14 | +0.8% | 12,500 |
| 2023/01/19 | 1,834 | 1,842 | 1,827 | 1,837 | +6 | +0.3% | 13,200 |
| 2023/01/18 | 1,827 | 1,834 | 1,820 | 1,831 | +13 | +0.7% | 5,900 |
| 2023/01/17 | 1,807 | 1,820 | 1,807 | 1,818 | +11 | +0.6% | 4,500 |
| 2023/01/16 | 1,811 | 1,823 | 1,807 | 1,807 | -5 | -0.3% | 8,900 |
| 2023/01/13 | 1,806 | 1,825 | 1,806 | 1,812 | -1 | -0.1% | 13,100 |
| 2023/01/12 | 1,833 | 1,833 | 1,810 | 1,813 | -7 | -0.4% | 7,400 |
| 2023/01/11 | 1,812 | 1,840 | 1,812 | 1,820 | +14 | +0.8% | 8,300 |
| 2023/01/10 | 1,834 | 1,843 | 1,806 | 1,806 | -21 | -1.1% | 11,200 |
| 2023/01/06 | 1,828 | 1,842 | 1,824 | 1,827 | +1 | +0.1% | 9,200 |
| 2023/01/05 | 1,825 | 1,841 | 1,824 | 1,826 | -5 | -0.3% | 9,700 |
| 2023/01/04 | 1,882 | 1,882 | 1,831 | 1,831 | -53 | -2.8% | 12,900 |
| 2022/12/30 | 1,878 | 1,888 | 1,878 | 1,884 | +6 | +0.3% | 10,900 |
| 2022/12/29 | 1,872 | 1,878 | 1,866 | 1,878 | +3 | +0.2% | 9,500 |
| 2022/12/28 | 1,870 | 1,875 | 1,863 | 1,875 | +5 | +0.3% | 8,100 |
| 2022/12/27 | 1,851 | 1,871 | 1,851 | 1,870 | +9 | +0.5% | 7,900 |
| 2022/12/26 | 1,864 | 1,864 | 1,851 | 1,861 | +6 | +0.3% | 7,800 |
| 2022/12/23 | 1,845 | 1,858 | 1,837 | 1,855 | +10 | +0.5% | 11,500 |
| 2022/12/22 | 1,809 | 1,846 | 1,809 | 1,845 | +43 | +2.4% | 14,400 |
| 2022/12/21 | 1,789 | 1,805 | 1,786 | 1,802 | +1 | +0.1% | 11,300 |
| 2022/12/20 | 1,827 | 1,838 | 1,790 | 1,801 | -27 | -1.5% | 16,800 |
| 2022/12/19 | 1,820 | 1,832 | 1,820 | 1,828 | -4 | -0.2% | 5,600 |
| 2022/12/16 | 1,839 | 1,843 | 1,832 | 1,832 | -7 | -0.4% | 10,500 |
| 2022/12/15 | 1,822 | 1,844 | 1,822 | 1,839 | +5 | +0.3% | 4,900 |
| 2022/12/14 | 1,826 | 1,841 | 1,826 | 1,834 | +10 | +0.5% | 8,700 |
| 2022/12/13 | 1,858 | 1,858 | 1,824 | 1,824 | -4 | -0.2% | 11,200 |
| 2022/12/12 | 1,858 | 1,858 | 1,825 | 1,828 | -6 | -0.3% | 12,400 |
| 2022/12/09 | 1,825 | 1,834 | 1,816 | 1,834 | +28 | +1.6% | 14,800 |
| 2022/12/08 | 1,815 | 1,815 | 1,795 | 1,806 | -2 | -0.1% | 11,700 |
| 2022/12/07 | 1,800 | 1,815 | 1,799 | 1,808 | +14 | +0.8% | 7,700 |
| 2022/12/06 | 1,792 | 1,794 | 1,788 | 1,794 | -4 | -0.2% | 5,400 |
| 2022/12/05 | 1,801 | 1,801 | 1,785 | 1,798 | -7 | -0.4% | 14,800 |
| 2022/12/02 | 1,825 | 1,825 | 1,795 | 1,805 | -20 | -1.1% | 16,000 |
| 2022/12/01 | 1,850 | 1,850 | 1,819 | 1,825 | -8 | -0.4% | 14,000 |
| 2022/11/30 | 1,869 | 1,869 | 1,833 | 1,833 | -24 | -1.3% | 9,900 |
| 2022/11/29 | 1,865 | 1,865 | 1,849 | 1,857 | -20 | -1.1% | 13,800 |
| 2022/11/28 | 1,895 | 1,895 | 1,873 | 1,877 | -10 | -0.5% | 24,100 |
| 2022/11/25 | 1,874 | 1,887 | 1,873 | 1,887 | +20 | +1.1% | 21,800 |
401～
450
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
