エコナックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 101 | 102 | 100 | 100 | -1 | -1% | 294,100 |
| 2021/03/22 | 100 | 103 | 100 | 101 | ±0 | ±0% | 424,800 |
| 2021/03/19 | 100 | 101 | 99 | 101 | -1 | -1% | 255,200 |
| 2021/03/18 | 102 | 102 | 101 | 102 | ±0 | ±0% | 165,400 |
| 2021/03/17 | 101 | 102 | 101 | 102 | ±0 | ±0% | 142,900 |
| 2021/03/16 | 101 | 102 | 101 | 102 | +1 | +1% | 148,300 |
| 2021/03/15 | 100 | 101 | 100 | 101 | ±0 | ±0% | 256,300 |
| 2021/03/12 | 101 | 101 | 99 | 101 | ±0 | ±0% | 147,700 |
| 2021/03/11 | 100 | 101 | 99 | 101 | +1 | +1% | 315,900 |
| 2021/03/10 | 98 | 100 | 97 | 100 | +2 | +2% | 220,600 |
| 2021/03/09 | 96 | 98 | 96 | 98 | +1 | +1% | 140,400 |
| 2021/03/08 | 97 | 97 | 95 | 97 | +1 | +1% | 173,100 |
| 2021/03/05 | 96 | 96 | 94 | 96 | ±0 | ±0% | 194,800 |
| 2021/03/04 | 97 | 97 | 95 | 96 | -1 | -1% | 162,100 |
| 2021/03/03 | 98 | 98 | 96 | 97 | -1 | -1% | 195,000 |
| 2021/03/02 | 98 | 99 | 96 | 98 | ±0 | ±0% | 216,800 |
| 2021/03/01 | 98 | 99 | 97 | 98 | +1 | +1% | 200,600 |
| 2021/02/26 | 99 | 99 | 97 | 97 | -3 | -3% | 211,900 |
| 2021/02/25 | 99 | 101 | 99 | 100 | +1 | +1% | 182,100 |
| 2021/02/24 | 101 | 101 | 97 | 99 | ±0 | ±0% | 283,400 |
| 2021/02/22 | 99 | 100 | 98 | 99 | +1 | +1% | 211,300 |
| 2021/02/19 | 98 | 99 | 96 | 98 | +1 | +1% | 205,000 |
| 2021/02/18 | 98 | 102 | 97 | 97 | -1 | -1% | 579,000 |
| 2021/02/17 | 97 | 99 | 96 | 98 | +3 | +3.2% | 347,800 |
| 2021/02/16 | 97 | 97 | 95 | 95 | ±0 | ±0% | 240,400 |
| 2021/02/15 | 95 | 97 | 95 | 95 | ±0 | ±0% | 256,300 |
| 2021/02/12 | 94 | 96 | 94 | 95 | +1 | +1.1% | 194,100 |
| 2021/02/10 | 95 | 95 | 94 | 94 | -1 | -1.1% | 152,600 |
| 2021/02/09 | 95 | 96 | 94 | 95 | ±0 | ±0% | 101,200 |
| 2021/02/08 | 95 | 95 | 93 | 95 | +1 | +1.1% | 200,900 |
| 2021/02/05 | 94 | 95 | 93 | 94 | +1 | +1.1% | 210,000 |
| 2021/02/04 | 93 | 95 | 92 | 93 | ±0 | ±0% | 186,500 |
| 2021/02/03 | 93 | 93 | 92 | 93 | ±0 | ±0% | 106,500 |
| 2021/02/02 | 91 | 93 | 91 | 93 | +2 | +2.2% | 240,600 |
| 2021/02/01 | 92 | 92 | 90 | 91 | +1 | +1.1% | 154,000 |
| 2021/01/29 | 93 | 93 | 90 | 90 | -3 | -3.2% | 194,900 |
| 2021/01/28 | 92 | 93 | 91 | 93 | +1 | +1.1% | 142,800 |
| 2021/01/27 | 94 | 94 | 92 | 92 | -2 | -2.1% | 116,100 |
| 2021/01/26 | 93 | 94 | 92 | 94 | +2 | +2.2% | 87,800 |
| 2021/01/25 | 92 | 94 | 92 | 92 | ±0 | ±0% | 113,200 |
| 2021/01/22 | 93 | 93 | 92 | 92 | -2 | -2.1% | 119,300 |
| 2021/01/21 | 93 | 95 | 93 | 94 | +2 | +2.2% | 191,300 |
| 2021/01/20 | 92 | 93 | 92 | 92 | ±0 | ±0% | 146,400 |
| 2021/01/19 | 93 | 93 | 92 | 92 | -1 | -1.1% | 108,500 |
| 2021/01/18 | 93 | 94 | 92 | 93 | ±0 | ±0% | 164,400 |
| 2021/01/15 | 92 | 93 | 92 | 93 | ±0 | ±0% | 96,100 |
| 2021/01/14 | 94 | 95 | 92 | 93 | -1 | -1.1% | 201,000 |
| 2021/01/13 | 94 | 94 | 92 | 94 | ±0 | ±0% | 182,900 |
| 2021/01/12 | 91 | 94 | 91 | 94 | +3 | +3.3% | 309,800 |
| 2021/01/08 | 92 | 92 | 90 | 91 | -1 | -1.1% | 150,300 |
901～
950
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「エコナックＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| エコナックＨＤ | 11,400円 | +0.4% | +28.4% | 0.00% | 23.22倍 | 0.63倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| エヌ・シー・エヌ | 96,000円 | +12.2% | +506.4% | 3.02% | 13.70倍 | 1.48倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| オンデック | 106,800円 | +98.8% | - | - | - | - |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| クオルテック | 128,300円 | +10.4% | +1.1% | 2.88% | 10.77倍 | 0.96倍 |
|
ＥＶ向け電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| 中 広 | 42,700円 | +17.2% | +95.4% | 3.51% | 8.07倍 | 1.54倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
市場注目の銘柄
チャート関連のコラム
