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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,031 | 1,050 | 1,031 | 1,049 | +12 | +1.2% | 10,700 |
| 2005/11/25 | 1,039 | 1,039 | 1,031 | 1,037 | +2 | +0.2% | 4,700 |
| 2005/11/24 | 1,040 | 1,040 | 1,028 | 1,035 | ±0 | ±0% | 7,300 |
| 2005/11/22 | 1,039 | 1,039 | 1,030 | 1,035 | +9 | +0.9% | 14,400 |
| 2005/11/21 | 1,039 | 1,039 | 1,026 | 1,026 | -11 | -1.1% | 7,500 |
| 2005/11/18 | 1,039 | 1,039 | 1,030 | 1,037 | +7 | +0.7% | 6,400 |
| 2005/11/17 | 1,034 | 1,039 | 1,025 | 1,030 | +3 | +0.3% | 5,900 |
| 2005/11/16 | 1,020 | 1,028 | 1,017 | 1,027 | +11 | +1.1% | 5,000 |
| 2005/11/15 | 1,028 | 1,029 | 1,010 | 1,016 | -12 | -1.2% | 22,400 |
| 2005/11/14 | 1,035 | 1,035 | 1,023 | 1,028 | +1 | +0.1% | 8,700 |
| 2005/11/11 | 1,036 | 1,037 | 1,025 | 1,027 | -2 | -0.2% | 7,800 |
| 2005/11/10 | 1,036 | 1,040 | 1,022 | 1,029 | -3 | -0.3% | 10,000 |
| 2005/11/09 | 1,040 | 1,040 | 1,030 | 1,032 | +6 | +0.6% | 10,900 |
| 2005/11/08 | 1,037 | 1,039 | 1,026 | 1,026 | -11 | -1.1% | 8,900 |
| 2005/11/07 | 1,021 | 1,037 | 1,015 | 1,037 | +25 | +2.5% | 6,800 |
| 2005/11/04 | 1,038 | 1,038 | 1,011 | 1,012 | -18 | -1.7% | 12,700 |
| 2005/11/02 | 1,040 | 1,040 | 1,030 | 1,030 | -9 | -0.9% | 7,400 |
| 2005/11/01 | 1,038 | 1,039 | 1,029 | 1,039 | +29 | +2.9% | 2,300 |
| 2005/10/31 | 1,029 | 1,029 | 1,010 | 1,010 | -10 | -1% | 22,600 |
| 2005/10/28 | 1,010 | 1,020 | 1,006 | 1,020 | +13 | +1.3% | 21,800 |
| 2005/10/27 | 1,020 | 1,020 | 1,007 | 1,007 | +1 | +0.1% | 7,300 |
| 2005/10/26 | 1,026 | 1,027 | 1,004 | 1,006 | -24 | -2.3% | 12,400 |
| 2005/10/25 | 1,010 | 1,034 | 1,004 | 1,030 | +21 | +2.1% | 22,800 |
| 2005/10/24 | 1,007 | 1,009 | 995 | 1,009 | +7 | +0.7% | 13,400 |
| 2005/10/21 | 990 | 1,002 | 988 | 1,002 | +11 | +1.1% | 9,900 |
| 2005/10/20 | 1,007 | 1,007 | 982 | 991 | +2 | +0.2% | 12,100 |
| 2005/10/19 | 1,005 | 1,005 | 972 | 989 | -15 | -1.5% | 23,000 |
| 2005/10/18 | 1,007 | 1,009 | 995 | 1,004 | -1 | -0.1% | 23,700 |
| 2005/10/17 | 1,013 | 1,013 | 1,004 | 1,005 | +3 | +0.3% | 14,000 |
| 2005/10/14 | 1,009 | 1,010 | 1,002 | 1,002 | -8 | -0.8% | 13,200 |
| 2005/10/13 | 1,010 | 1,017 | 1,006 | 1,010 | -1 | -0.1% | 20,300 |
| 2005/10/12 | 1,004 | 1,018 | 1,001 | 1,011 | +7 | +0.7% | 32,200 |
| 2005/10/11 | 1,003 | 1,004 | 1,000 | 1,004 | -1 | -0.1% | 14,500 |
| 2005/10/07 | 1,008 | 1,014 | 1,004 | 1,005 | -1 | -0.1% | 7,100 |
| 2005/10/06 | 1,003 | 1,018 | 1,003 | 1,006 | -4 | -0.4% | 17,600 |
| 2005/10/05 | 1,016 | 1,021 | 1,009 | 1,010 | -16 | -1.6% | 26,800 |
| 2005/10/04 | 1,040 | 1,044 | 1,023 | 1,026 | -14 | -1.3% | 18,600 |
| 2005/10/03 | 1,040 | 1,040 | 1,015 | 1,040 | ±0 | ±0% | 12,900 |
| 2005/09/30 | 1,053 | 1,055 | 1,020 | 1,040 | -17 | -1.6% | 24,900 |
| 2005/09/29 | 1,060 | 1,060 | 1,051 | 1,057 | -3 | -0.3% | 10,800 |
| 2005/09/28 | 1,068 | 1,069 | 1,056 | 1,060 | -1 | -0.1% | 6,700 |
| 2005/09/27 | 1,060 | 1,064 | 1,055 | 1,061 | -12 | -1.1% | 14,300 |
| 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 |
4651～
4700
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
