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 |
|---|---|---|---|---|---|---|---|
| 2005/04/28 | 1,150 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 9,800 |
| 2005/04/27 | 1,158 | 1,158 | 1,146 | 1,150 | -9 | -0.8% | 4,400 |
| 2005/04/26 | 1,160 | 1,160 | 1,151 | 1,159 | +1 | +0.1% | 4,100 |
| 2005/04/25 | 1,150 | 1,162 | 1,150 | 1,158 | -2 | -0.2% | 1,900 |
| 2005/04/22 | 1,175 | 1,176 | 1,150 | 1,160 | -5 | -0.4% | 5,700 |
| 2005/04/21 | 1,150 | 1,170 | 1,144 | 1,165 | +3 | +0.3% | 5,500 |
| 2005/04/20 | 1,149 | 1,171 | 1,149 | 1,162 | +14 | +1.2% | 4,100 |
| 2005/04/19 | 1,153 | 1,153 | 1,130 | 1,148 | +26 | +2.3% | 3,900 |
| 2005/04/18 | 1,160 | 1,170 | 1,122 | 1,122 | -44 | -3.8% | 9,000 |
| 2005/04/15 | 1,200 | 1,200 | 1,160 | 1,166 | -32 | -2.7% | 16,700 |
| 2005/04/14 | 1,210 | 1,210 | 1,181 | 1,198 | -17 | -1.4% | 21,800 |
| 2005/04/13 | 1,211 | 1,215 | 1,202 | 1,215 | +15 | +1.3% | 1,600 |
| 2005/04/12 | 1,200 | 1,202 | 1,200 | 1,200 | -20 | -1.6% | 1,800 |
| 2005/04/11 | 1,224 | 1,224 | 1,202 | 1,220 | -4 | -0.3% | 4,000 |
| 2005/04/08 | 1,201 | 1,228 | 1,201 | 1,224 | +3 | +0.2% | 9,400 |
| 2005/04/07 | 1,198 | 1,221 | 1,175 | 1,221 | +23 | +1.9% | 10,100 |
| 2005/04/06 | 1,167 | 1,198 | 1,167 | 1,198 | +32 | +2.7% | 4,800 |
| 2005/04/05 | 1,200 | 1,200 | 1,165 | 1,166 | -19 | -1.6% | 6,000 |
| 2005/04/04 | 1,167 | 1,185 | 1,152 | 1,185 | +13 | +1.1% | 4,200 |
| 2005/04/01 | 1,155 | 1,181 | 1,155 | 1,172 | -28 | -2.3% | 3,100 |
| 2005/03/31 | 1,209 | 1,209 | 1,155 | 1,200 | +10 | +0.8% | 7,000 |
| 2005/03/30 | 1,215 | 1,215 | 1,179 | 1,190 | -27 | -2.2% | 4,600 |
| 2005/03/29 | 1,230 | 1,230 | 1,150 | 1,217 | -13 | -1.1% | 7,800 |
| 2005/03/28 | 1,235 | 1,235 | 1,195 | 1,230 | +35 | +2.9% | 17,600 |
| 2005/03/25 | 1,180 | 1,195 | 1,168 | 1,195 | +28 | +2.4% | 10,800 |
| 2005/03/24 | 1,160 | 1,178 | 1,155 | 1,167 | +8 | +0.7% | 7,800 |
| 2005/03/23 | 1,140 | 1,170 | 1,140 | 1,159 | +27 | +2.4% | 25,600 |
| 2005/03/22 | 1,141 | 1,145 | 1,131 | 1,132 | -9 | -0.8% | 12,100 |
| 2005/03/18 | 1,134 | 1,141 | 1,130 | 1,141 | +6 | +0.5% | 10,100 |
| 2005/03/17 | 1,149 | 1,149 | 1,135 | 1,135 | ±0 | ±0% | 3,900 |
| 2005/03/16 | 1,148 | 1,149 | 1,132 | 1,135 | -10 | -0.9% | 5,800 |
| 2005/03/15 | 1,149 | 1,150 | 1,142 | 1,145 | ±0 | ±0% | 8,400 |
| 2005/03/14 | 1,155 | 1,156 | 1,143 | 1,145 | -10 | -0.9% | 2,400 |
| 2005/03/11 | 1,160 | 1,164 | 1,150 | 1,155 | -5 | -0.4% | 24,700 |
| 2005/03/10 | 1,150 | 1,160 | 1,141 | 1,160 | +3 | +0.3% | 5,800 |
| 2005/03/09 | 1,162 | 1,162 | 1,147 | 1,157 | -5 | -0.4% | 5,300 |
| 2005/03/08 | 1,152 | 1,163 | 1,150 | 1,162 | +6 | +0.5% | 7,900 |
| 2005/03/07 | 1,156 | 1,170 | 1,151 | 1,156 | -19 | -1.6% | 3,800 |
| 2005/03/04 | 1,173 | 1,178 | 1,160 | 1,175 | +3 | +0.3% | 8,100 |
| 2005/03/03 | 1,203 | 1,203 | 1,165 | 1,172 | -21 | -1.8% | 6,200 |
| 2005/03/02 | 1,210 | 1,210 | 1,190 | 1,193 | -15 | -1.2% | 4,900 |
| 2005/03/01 | 1,199 | 1,208 | 1,192 | 1,208 | +8 | +0.7% | 10,400 |
| 2005/02/28 | 1,200 | 1,200 | 1,188 | 1,200 | +11 | +0.9% | 10,800 |
| 2005/02/25 | 1,180 | 1,195 | 1,179 | 1,189 | +15 | +1.3% | 5,800 |
| 2005/02/24 | 1,170 | 1,179 | 1,170 | 1,174 | +10 | +0.9% | 8,200 |
| 2005/02/23 | 1,147 | 1,170 | 1,128 | 1,164 | -52 | -4.3% | 13,200 |
| 2005/02/22 | 1,215 | 1,220 | 1,212 | 1,216 | +4 | +0.3% | 13,700 |
| 2005/02/21 | 1,210 | 1,219 | 1,210 | 1,212 | +10 | +0.8% | 8,300 |
| 2005/02/18 | 1,223 | 1,225 | 1,201 | 1,202 | -20 | -1.6% | 9,600 |
| 2005/02/17 | 1,228 | 1,228 | 1,221 | 1,222 | ±0 | ±0% | 5,000 |
4751～
4800
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
