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 |
---|---|---|---|---|---|---|---|
2006/02/22 | 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 |
2006/02/10 | 1,111 | 1,122 | 1,110 | 1,115 | -5 | -0.4% | 11,500 |
2006/02/09 | 1,125 | 1,125 | 1,115 | 1,120 | -7 | -0.6% | 10,300 |
2006/02/08 | 1,130 | 1,133 | 1,127 | 1,127 | -6 | -0.5% | 9,900 |
2006/02/07 | 1,129 | 1,133 | 1,125 | 1,133 | +4 | +0.4% | 8,900 |
2006/02/06 | 1,120 | 1,129 | 1,119 | 1,129 | +9 | +0.8% | 10,800 |
2006/02/03 | 1,111 | 1,120 | 1,111 | 1,120 | +5 | +0.4% | 7,200 |
2006/02/02 | 1,115 | 1,118 | 1,110 | 1,115 | +5 | +0.5% | 5,700 |
2006/02/01 | 1,112 | 1,115 | 1,106 | 1,110 | +1 | +0.1% | 8,400 |
2006/01/31 | 1,109 | 1,115 | 1,105 | 1,109 | -2 | -0.2% | 11,700 |
2006/01/30 | 1,129 | 1,129 | 1,111 | 1,111 | +1 | +0.1% | 8,100 |
2006/01/27 | 1,097 | 1,115 | 1,097 | 1,110 | +14 | +1.3% | 11,600 |
2006/01/26 | 1,115 | 1,115 | 1,095 | 1,096 | ±0 | ±0% | 14,100 |
2006/01/25 | 1,110 | 1,129 | 1,096 | 1,096 | -5 | -0.5% | 9,500 |
2006/01/24 | 1,100 | 1,111 | 1,085 | 1,101 | ±0 | ±0% | 7,000 |
2006/01/23 | 1,111 | 1,135 | 1,101 | 1,101 | -10 | -0.9% | 7,700 |
2006/01/20 | 1,112 | 1,120 | 1,111 | 1,111 | ±0 | ±0% | 8,800 |
2006/01/19 | 1,050 | 1,132 | 1,050 | 1,111 | +61 | +5.8% | 11,600 |
2006/01/18 | 1,118 | 1,118 | 1,025 | 1,050 | -76 | -6.7% | 19,600 |
2006/01/17 | 1,145 | 1,145 | 1,126 | 1,126 | -13 | -1.1% | 14,600 |
2006/01/16 | 1,130 | 1,143 | 1,130 | 1,139 | +9 | +0.8% | 9,400 |
2006/01/13 | 1,133 | 1,140 | 1,124 | 1,130 | -13 | -1.1% | 14,500 |
2006/01/12 | 1,154 | 1,157 | 1,143 | 1,143 | -18 | -1.6% | 24,700 |
2006/01/11 | 1,168 | 1,175 | 1,156 | 1,161 | ±0 | ±0% | 21,500 |
2006/01/10 | 1,170 | 1,170 | 1,150 | 1,161 | +14 | +1.2% | 17,600 |
2006/01/06 | 1,150 | 1,165 | 1,143 | 1,147 | +5 | +0.4% | 11,900 |
2006/01/05 | 1,119 | 1,150 | 1,116 | 1,142 | +29 | +2.6% | 21,400 |
2006/01/04 | 1,124 | 1,124 | 1,111 | 1,113 | +6 | +0.5% | 7,800 |
2005/12/30 | 1,115 | 1,115 | 1,107 | 1,107 | +1 | +0.1% | 5,100 |
2005/12/29 | 1,113 | 1,115 | 1,105 | 1,106 | +3 | +0.3% | 10,800 |
2005/12/28 | 1,107 | 1,108 | 1,103 | 1,103 | ±0 | ±0% | 8,300 |
2005/12/27 | 1,100 | 1,106 | 1,085 | 1,103 | +18 | +1.7% | 21,700 |
2005/12/26 | 1,069 | 1,090 | 1,068 | 1,085 | +19 | +1.8% | 15,300 |
2005/12/22 | 1,059 | 1,068 | 1,056 | 1,066 | +7 | +0.7% | 19,100 |
2005/12/21 | 1,055 | 1,059 | 1,053 | 1,059 | +7 | +0.7% | 8,100 |
2005/12/20 | 1,055 | 1,059 | 1,051 | 1,052 | -8 | -0.8% | 9,100 |
2005/12/19 | 1,068 | 1,068 | 1,052 | 1,060 | -4 | -0.4% | 13,100 |
2005/12/16 | 1,055 | 1,064 | 1,051 | 1,064 | +14 | +1.3% | 12,600 |
2005/12/15 | 1,055 | 1,059 | 1,050 | 1,050 | -5 | -0.5% | 14,400 |
2005/12/14 | 1,070 | 1,070 | 1,055 | 1,055 | -3 | -0.3% | 15,400 |
2005/12/13 | 1,070 | 1,070 | 1,058 | 1,058 | -1 | -0.1% | 11,700 |
2005/12/12 | 1,070 | 1,074 | 1,058 | 1,059 | -3 | -0.3% | 14,800 |
2005/12/09 | 1,045 | 1,065 | 1,044 | 1,062 | +6 | +0.6% | 19,800 |
4551~
4600
件表示中 / 6798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 | 210,100円 | +1.5% | -6.4% | 2.86% | 6.55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 |
DDグループ | 134,200円 | +3.8% | +7.6% | 0.00% | 10.66倍 | 6.27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 |
サックスバーH | 82,300円 | +3.0% | +7.3% | 3.65% | 9.74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 | 163,800円 | +3.8% | - | 0.98% | 30.07倍 | 2.42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 | 109,700円 | +12.3% | - | 1.09% | 21.12倍 | 2.29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