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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,255 | 1,260 | 1,231 | 1,253 | -8 | -0.6% | 33,200 |
| 2005/02/02 | 1,278 | 1,282 | 1,248 | 1,261 | -36 | -2.8% | 56,800 |
| 2005/02/01 | 1,270 | 1,300 | 1,266 | 1,297 | +17 | +1.3% | 123,000 |
| 2005/01/31 | 1,285 | 1,285 | 1,225 | 1,280 | ±0 | ±0% | 181,400 |
| 2005/01/28 | 1,274 | 1,300 | 1,271 | 1,280 | +10 | +0.8% | 67,200 |
| 2005/01/27 | 1,255 | 1,271 | 1,252 | 1,270 | -5 | -0.4% | 28,800 |
| 2005/01/26 | 1,300 | 1,300 | 1,251 | 1,275 | -14 | -1.1% | 25,600 |
| 2005/01/25 | 1,280 | 1,329 | 1,280 | 1,289 | +18 | +1.4% | 82,300 |
| 2005/01/24 | 1,215 | 1,274 | 1,190 | 1,271 | +56 | +4.6% | 74,200 |
| 2005/01/21 | 1,230 | 1,230 | 1,191 | 1,215 | +127 | +11.7% | 111,200 |
| 2005/01/20 | 1,039 | 1,088 | 1,039 | 1,088 | +50 | +4.8% | 31,700 |
| 2005/01/19 | 1,030 | 1,038 | 1,030 | 1,038 | +9 | +0.9% | 17,000 |
| 2005/01/18 | 1,027 | 1,035 | 1,018 | 1,029 | +9 | +0.9% | 18,300 |
| 2005/01/17 | 1,020 | 1,030 | 1,011 | 1,020 | +20 | +2% | 23,900 |
| 2005/01/14 | 1,005 | 1,005 | 990 | 1,000 | -10 | -1% | 21,800 |
| 2005/01/13 | 1,019 | 1,020 | 1,010 | 1,010 | -10 | -1% | 20,000 |
| 2005/01/12 | 1,056 | 1,056 | 1,018 | 1,020 | -38 | -3.6% | 7,300 |
| 2005/01/11 | 1,050 | 1,060 | 1,050 | 1,058 | -2 | -0.2% | 7,300 |
| 2005/01/07 | 1,049 | 1,060 | 1,040 | 1,060 | +10 | +1% | 7,900 |
| 2005/01/06 | 1,021 | 1,050 | 1,010 | 1,050 | +40 | +4% | 7,000 |
| 2005/01/05 | 1,019 | 1,019 | 999 | 1,010 | +10 | +1% | 24,500 |
| 2005/01/04 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 6,200 |
| 2004/12/30 | 1,001 | 1,002 | 998 | 1,000 | +1 | +0.1% | 3,900 |
| 2004/12/29 | 995 | 1,002 | 995 | 999 | +3 | +0.3% | 5,800 |
| 2004/12/28 | 1,001 | 1,001 | 995 | 996 | -3 | -0.3% | 5,700 |
| 2004/12/27 | 1,000 | 1,003 | 990 | 999 | -1 | -0.1% | 10,800 |
| 2004/12/24 | 993 | 1,000 | 993 | 1,000 | +7 | +0.7% | 18,700 |
| 2004/12/22 | 990 | 993 | 986 | 993 | +3 | +0.3% | 6,000 |
| 2004/12/21 | 974 | 990 | 973 | 990 | +17 | +1.7% | 6,900 |
| 2004/12/20 | 975 | 976 | 968 | 973 | -5 | -0.5% | 6,200 |
| 2004/12/17 | 980 | 980 | 970 | 978 | +7 | +0.7% | 3,300 |
| 2004/12/16 | 979 | 979 | 971 | 971 | +10 | +1% | 1,000 |
| 2004/12/15 | 980 | 980 | 960 | 961 | +7 | +0.7% | 3,900 |
| 2004/12/14 | 970 | 970 | 954 | 954 | -6 | -0.6% | 5,800 |
| 2004/12/13 | 960 | 960 | 951 | 960 | -5 | -0.5% | 5,100 |
| 2004/12/10 | 965 | 970 | 965 | 965 | ±0 | ±0% | 600 |
| 2004/12/09 | 970 | 970 | 965 | 965 | -5 | -0.5% | 800 |
| 2004/12/08 | 950 | 970 | 950 | 970 | ±0 | ±0% | 6,900 |
| 2004/12/07 | 970 | 970 | 969 | 970 | +18 | +1.9% | 400 |
| 2004/12/06 | 970 | 970 | 952 | 952 | -18 | -1.9% | 1,500 |
| 2004/12/03 | 970 | 980 | 970 | 970 | ±0 | ±0% | 1,000 |
| 2004/12/02 | 980 | 980 | 970 | 970 | ±0 | ±0% | 700 |
| 2004/12/01 | 980 | 980 | 970 | 970 | -6 | -0.6% | 1,200 |
| 2004/11/30 | 980 | 980 | 975 | 976 | -5 | -0.5% | 1,600 |
| 2004/11/29 | 1,000 | 1,000 | 980 | 981 | -9 | -0.9% | 4,700 |
| 2004/11/26 | 977 | 990 | 970 | 990 | +34 | +3.6% | 12,300 |
| 2004/11/25 | 955 | 968 | 955 | 956 | -2 | -0.2% | 2,100 |
| 2004/11/24 | 962 | 962 | 958 | 958 | -2 | -0.2% | 800 |
| 2004/11/22 | 960 | 960 | 950 | 960 | -2 | -0.2% | 4,800 |
| 2004/11/19 | 965 | 965 | 962 | 962 | -8 | -0.8% | 2,700 |
4851～
4900
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
