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 |
|---|---|---|---|---|---|---|---|
| 2005/09/26 | 1,066 | 1,077 | 1,062 | 1,073 | +8 | +0.8% | 17,400 |
| 2005/09/22 | 1,068 | 1,068 | 1,061 | 1,065 | -5 | -0.5% | 10,100 |
| 2005/09/21 | 1,080 | 1,082 | 1,062 | 1,070 | -19 | -1.7% | 13,700 |
| 2005/09/20 | 1,096 | 1,096 | 1,084 | 1,089 | -6 | -0.5% | 14,000 |
| 2005/09/16 | 1,110 | 1,110 | 1,086 | 1,095 | -15 | -1.4% | 9,200 |
| 2005/09/15 | 1,116 | 1,116 | 1,101 | 1,110 | -6 | -0.5% | 12,000 |
| 2005/09/14 | 1,112 | 1,117 | 1,112 | 1,116 | +8 | +0.7% | 6,900 |
| 2005/09/13 | 1,105 | 1,114 | 1,105 | 1,108 | +8 | +0.7% | 7,900 |
| 2005/09/12 | 1,101 | 1,101 | 1,090 | 1,100 | +13 | +1.2% | 12,000 |
| 2005/09/09 | 1,080 | 1,087 | 1,073 | 1,087 | +8 | +0.7% | 23,800 |
| 2005/09/08 | 1,079 | 1,080 | 1,071 | 1,079 | -1 | -0.1% | 8,800 |
| 2005/09/07 | 1,085 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 3,900 |
| 2005/09/06 | 1,081 | 1,085 | 1,078 | 1,085 | +2 | +0.2% | 12,200 |
| 2005/09/05 | 1,090 | 1,094 | 1,081 | 1,083 | -7 | -0.6% | 12,800 |
| 2005/09/02 | 1,098 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 10,700 |
| 2005/09/01 | 1,102 | 1,108 | 1,100 | 1,100 | -1 | -0.1% | 16,600 |
| 2005/08/31 | 1,104 | 1,143 | 1,091 | 1,101 | +17 | +1.6% | 43,500 |
| 2005/08/30 | 1,050 | 1,088 | 1,050 | 1,084 | -66 | -5.7% | 55,800 |
| 2005/08/29 | 1,169 | 1,169 | 1,150 | 1,150 | -20 | -1.7% | 8,700 |
| 2005/08/26 | 1,144 | 1,170 | 1,144 | 1,170 | -10 | -0.8% | 16,800 |
| 2005/08/25 | 1,175 | 1,180 | 1,171 | 1,180 | +4 | +0.3% | 10,900 |
| 2005/08/24 | 1,184 | 1,184 | 1,175 | 1,176 | -3 | -0.3% | 14,100 |
| 2005/08/23 | 1,180 | 1,180 | 1,175 | 1,179 | +3 | +0.3% | 10,300 |
| 2005/08/22 | 1,176 | 1,179 | 1,175 | 1,176 | -2 | -0.2% | 12,300 |
| 2005/08/19 | 1,177 | 1,180 | 1,175 | 1,178 | +3 | +0.3% | 4,300 |
| 2005/08/18 | 1,175 | 1,179 | 1,173 | 1,175 | ±0 | ±0% | 4,800 |
| 2005/08/17 | 1,174 | 1,180 | 1,173 | 1,175 | -7 | -0.6% | 7,600 |
| 2005/08/16 | 1,180 | 1,182 | 1,174 | 1,182 | +8 | +0.7% | 7,300 |
| 2005/08/15 | 1,175 | 1,180 | 1,170 | 1,174 | -1 | -0.1% | 10,000 |
| 2005/08/12 | 1,175 | 1,178 | 1,170 | 1,175 | ±0 | ±0% | 8,100 |
| 2005/08/11 | 1,175 | 1,175 | 1,170 | 1,175 | +3 | +0.3% | 6,800 |
| 2005/08/10 | 1,170 | 1,177 | 1,167 | 1,172 | +3 | +0.3% | 7,800 |
| 2005/08/09 | 1,158 | 1,173 | 1,158 | 1,169 | +9 | +0.8% | 5,800 |
| 2005/08/08 | 1,158 | 1,163 | 1,140 | 1,160 | +2 | +0.2% | 5,700 |
| 2005/08/05 | 1,163 | 1,170 | 1,157 | 1,158 | -6 | -0.5% | 6,800 |
| 2005/08/04 | 1,168 | 1,170 | 1,162 | 1,164 | +2 | +0.2% | 4,500 |
| 2005/08/03 | 1,170 | 1,170 | 1,160 | 1,162 | -5 | -0.4% | 4,700 |
| 2005/08/02 | 1,180 | 1,180 | 1,160 | 1,167 | -13 | -1.1% | 8,100 |
| 2005/08/01 | 1,170 | 1,180 | 1,166 | 1,180 | +18 | +1.5% | 6,700 |
| 2005/07/29 | 1,162 | 1,170 | 1,160 | 1,162 | -4 | -0.3% | 5,800 |
| 2005/07/28 | 1,170 | 1,170 | 1,166 | 1,166 | -4 | -0.3% | 4,700 |
| 2005/07/27 | 1,170 | 1,170 | 1,166 | 1,170 | ±0 | ±0% | 4,900 |
| 2005/07/26 | 1,177 | 1,177 | 1,168 | 1,170 | +14 | +1.2% | 7,400 |
| 2005/07/25 | 1,165 | 1,170 | 1,156 | 1,156 | +1 | +0.1% | 8,300 |
| 2005/07/22 | 1,160 | 1,160 | 1,151 | 1,155 | +5 | +0.4% | 4,000 |
| 2005/07/21 | 1,148 | 1,155 | 1,146 | 1,150 | +1 | +0.1% | 7,900 |
| 2005/07/20 | 1,149 | 1,149 | 1,145 | 1,149 | +6 | +0.5% | 3,200 |
| 2005/07/19 | 1,146 | 1,150 | 1,143 | 1,143 | -3 | -0.3% | 9,200 |
| 2005/07/15 | 1,148 | 1,150 | 1,146 | 1,146 | -1 | -0.1% | 4,800 |
| 2005/07/14 | 1,149 | 1,149 | 1,146 | 1,147 | +2 | +0.2% | 6,500 |
4651～
4700
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
