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 |
|---|---|---|---|---|---|---|---|
| 2005/09/20 | 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 |
| 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 |
4851～
4900
件表示中 / 6995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 | 253,200円 | +2.1% | -4.5% | 2.76% | 7.11倍 | 1.06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 |
| ブックオフＧＨ | 145,300円 | +6.5% | +2.5% | 2.06% | 11.59倍 | 1.37倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| バロック | 80,500円 | -1.0% | - | 4.72% | 21.64倍 | 1.85倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ＡＮＡＰ | 149,400円 | - | - | 0.00% | 93.73倍 | 34.71倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| アルビス | 296,600円 | +4.0% | +8.0% | 2.36% | 15.41倍 | 0.78倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
市場注目の銘柄
チャート関連のコラム
