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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 982 | 985 | 960 | 961 | -28 | -2.8% | 19,200 |
| 2006/04/21 | 992 | 995 | 982 | 989 | -7 | -0.7% | 16,000 |
| 2006/04/20 | 995 | 996 | 992 | 996 | +4 | +0.4% | 8,500 |
| 2006/04/19 | 1,000 | 1,002 | 992 | 992 | -8 | -0.8% | 20,500 |
| 2006/04/18 | 998 | 1,000 | 997 | 1,000 | ±0 | ±0% | 8,200 |
| 2006/04/17 | 1,010 | 1,010 | 996 | 1,000 | -3 | -0.3% | 21,700 |
| 2006/04/14 | 1,017 | 1,017 | 1,002 | 1,003 | -7 | -0.7% | 16,900 |
| 2006/04/13 | 1,018 | 1,019 | 1,009 | 1,010 | -3 | -0.3% | 7,700 |
| 2006/04/12 | 1,017 | 1,023 | 1,013 | 1,013 | -2 | -0.2% | 10,800 |
| 2006/04/11 | 1,023 | 1,023 | 1,010 | 1,015 | -8 | -0.8% | 11,800 |
| 2006/04/10 | 1,009 | 1,023 | 1,006 | 1,023 | +18 | +1.8% | 12,800 |
| 2006/04/07 | 1,008 | 1,009 | 1,003 | 1,005 | -2 | -0.2% | 15,100 |
| 2006/04/06 | 1,005 | 1,014 | 1,001 | 1,007 | -8 | -0.8% | 11,600 |
| 2006/04/05 | 1,019 | 1,019 | 1,011 | 1,015 | +1 | +0.1% | 6,700 |
| 2006/04/04 | 1,019 | 1,019 | 1,010 | 1,014 | +5 | +0.5% | 7,500 |
| 2006/04/03 | 1,005 | 1,014 | 1,005 | 1,009 | +8 | +0.8% | 13,100 |
| 2006/03/31 | 1,003 | 1,006 | 1,001 | 1,001 | -2 | -0.2% | 11,200 |
| 2006/03/30 | 1,004 | 1,006 | 1,003 | 1,003 | -3 | -0.3% | 7,100 |
| 2006/03/29 | 1,005 | 1,008 | 1,001 | 1,006 | +2 | +0.2% | 7,600 |
| 2006/03/28 | 1,009 | 1,009 | 1,002 | 1,004 | -3 | -0.3% | 4,900 |
| 2006/03/27 | 1,005 | 1,007 | 1,003 | 1,007 | +7 | +0.7% | 8,900 |
| 2006/03/24 | 1,001 | 1,003 | 999 | 1,000 | -3 | -0.3% | 6,400 |
| 2006/03/23 | 1,001 | 1,005 | 1,000 | 1,003 | +1 | +0.1% | 16,600 |
| 2006/03/22 | 1,010 | 1,010 | 1,002 | 1,002 | -4 | -0.4% | 7,100 |
| 2006/03/20 | 1,024 | 1,025 | 1,001 | 1,006 | +2 | +0.2% | 12,000 |
| 2006/03/17 | 1,005 | 1,010 | 998 | 1,004 | +1 | +0.1% | 16,900 |
| 2006/03/16 | 1,007 | 1,009 | 1,002 | 1,003 | -1 | -0.1% | 9,000 |
| 2006/03/15 | 1,018 | 1,020 | 1,003 | 1,004 | -15 | -1.5% | 14,700 |
| 2006/03/14 | 1,010 | 1,020 | 1,005 | 1,019 | +4 | +0.4% | 7,300 |
| 2006/03/13 | 1,015 | 1,018 | 1,010 | 1,015 | +13 | +1.3% | 3,700 |
| 2006/03/10 | 1,003 | 1,020 | 1,000 | 1,002 | -1 | -0.1% | 15,200 |
| 2006/03/09 | 1,002 | 1,005 | 1,000 | 1,003 | +2 | +0.2% | 4,300 |
| 2006/03/08 | 1,010 | 1,011 | 1,000 | 1,001 | -9 | -0.9% | 9,600 |
| 2006/03/07 | 1,018 | 1,018 | 1,010 | 1,010 | +1 | +0.1% | 5,900 |
| 2006/03/06 | 1,011 | 1,020 | 1,008 | 1,009 | +2 | +0.2% | 4,100 |
| 2006/03/03 | 1,010 | 1,025 | 1,002 | 1,007 | +3 | +0.3% | 7,900 |
| 2006/03/02 | 1,013 | 1,015 | 1,003 | 1,004 | -16 | -1.6% | 6,700 |
| 2006/03/01 | 1,010 | 1,026 | 1,002 | 1,020 | +7 | +0.7% | 10,200 |
| 2006/02/28 | 1,045 | 1,045 | 1,011 | 1,013 | -21 | -2% | 8,300 |
| 2006/02/27 | 1,059 | 1,059 | 1,034 | 1,034 | -18 | -1.7% | 14,200 |
| 2006/02/24 | 1,055 | 1,060 | 1,050 | 1,052 | +2 | +0.2% | 16,700 |
| 2006/02/23 | 1,032 | 1,056 | 1,030 | 1,050 | -42 | -3.8% | 34,200 |
| 2006/02/22 | 1,088 | 1,094 | 1,085 | 1,092 | ±0 | ±0% | 21,100 |
| 2006/02/21 | 1,082 | 1,094 | 1,075 | 1,092 | +10 | +0.9% | 25,500 |
| 2006/02/20 | 1,060 | 1,090 | 1,060 | 1,082 | +7 | +0.7% | 21,200 |
| 2006/02/17 | 1,077 | 1,084 | 1,075 | 1,075 | -12 | -1.1% | 8,700 |
| 2006/02/16 | 1,074 | 1,099 | 1,070 | 1,087 | +15 | +1.4% | 6,500 |
| 2006/02/15 | 1,075 | 1,100 | 1,072 | 1,072 | ±0 | ±0% | 8,600 |
| 2006/02/14 | 1,100 | 1,102 | 1,050 | 1,072 | -33 | -3% | 11,700 |
| 2006/02/13 | 1,120 | 1,120 | 1,105 | 1,105 | -10 | -0.9% | 8,500 |
4551～
4600
件表示中 / 6840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 | 203,700円 | +1.5% | -6.4% | 2.95% | 6.35倍 | 0.92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 |
| ＤＤグループ | 131,500円 | +4.6% | +17.9% | 0.00% | 9.76倍 | 2.35倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| チムニー | 125,200円 | +2.2% | -10.1% | 0.80% | 28.76倍 | 4.57倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| シュッピン | 101,300円 | +15.9% | +14.4% | 3.95% | 8.36倍 | 2.32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 |
| 幸楽苑 | 133,200円 | +108.5% | - | 0.00% | 26.17倍 | 9.49倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
市場注目の銘柄
チャート関連のコラム
