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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 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 |
| 2005/07/13 | 1,148 | 1,149 | 1,141 | 1,145 | +4 | +0.4% | 7,000 |
| 2005/07/12 | 1,145 | 1,145 | 1,140 | 1,141 | -4 | -0.3% | 8,200 |
| 2005/07/11 | 1,140 | 1,147 | 1,136 | 1,145 | +5 | +0.4% | 8,400 |
| 2005/07/08 | 1,133 | 1,140 | 1,130 | 1,140 | +7 | +0.6% | 9,900 |
| 2005/07/07 | 1,131 | 1,133 | 1,128 | 1,133 | ±0 | ±0% | 3,000 |
| 2005/07/06 | 1,133 | 1,134 | 1,128 | 1,133 | ±0 | ±0% | 11,300 |
| 2005/07/05 | 1,140 | 1,140 | 1,133 | 1,133 | +1 | +0.1% | 7,800 |
| 2005/07/04 | 1,140 | 1,140 | 1,129 | 1,132 | -3 | -0.3% | 7,400 |
4701～
4750
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
