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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 57 | 60 | 56 | 56 | -1 | -1.8% | 2,433,000 |
| 2016/11/30 | 55 | 57 | 55 | 57 | +1 | +1.8% | 1,685,000 |
| 2016/11/29 | 57 | 60 | 56 | 56 | -1 | -1.8% | 2,873,000 |
| 2016/11/28 | 54 | 57 | 54 | 57 | +3 | +5.6% | 2,428,000 |
| 2016/11/25 | 56 | 57 | 52 | 54 | -3 | -5.3% | 3,669,000 |
| 2016/11/24 | 50 | 57 | 50 | 57 | +6 | +11.8% | 3,475,000 |
| 2016/11/22 | 50 | 51 | 50 | 51 | ±0 | ±0% | 1,780,000 |
| 2016/11/21 | 50 | 51 | 50 | 51 | ±0 | ±0% | 1,833,000 |
| 2016/11/18 | 50 | 51 | 49 | 51 | +1 | +2% | 1,925,000 |
| 2016/11/17 | 48 | 50 | 48 | 50 | +1 | +2% | 1,533,000 |
| 2016/11/16 | 48 | 49 | 47 | 49 | +2 | +4.3% | 1,868,000 |
| 2016/11/15 | 46 | 49 | 46 | 47 | +2 | +4.4% | 2,697,000 |
| 2016/11/14 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,362,000 |
| 2016/11/11 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,577,000 |
| 2016/11/10 | 44 | 46 | 43 | 45 | +2 | +4.7% | 2,508,000 |
| 2016/11/09 | 46 | 46 | 42 | 43 | -3 | -6.5% | 2,244,000 |
| 2016/11/08 | 46 | 46 | 45 | 46 | +1 | +2.2% | 1,832,000 |
| 2016/11/07 | 46 | 46 | 45 | 45 | ±0 | ±0% | 1,850,000 |
| 2016/11/04 | 46 | 46 | 45 | 45 | -2 | -4.3% | 1,859,000 |
| 2016/11/02 | 47 | 48 | 46 | 47 | ±0 | ±0% | 2,310,000 |
| 2016/11/01 | 48 | 48 | 47 | 47 | ±0 | ±0% | 1,967,000 |
| 2016/10/31 | 48 | 48 | 47 | 47 | -1 | -2.1% | 1,739,000 |
| 2016/10/28 | 48 | 49 | 47 | 48 | ±0 | ±0% | 2,705,000 |
| 2016/10/27 | 49 | 50 | 47 | 48 | ±0 | ±0% | 2,574,000 |
| 2016/10/26 | 48 | 49 | 47 | 48 | ±0 | ±0% | 2,103,000 |
| 2016/10/25 | 49 | 50 | 48 | 48 | -1 | -2% | 2,279,000 |
| 2016/10/24 | 49 | 49 | 47 | 49 | +1 | +2.1% | 1,871,000 |
| 2016/10/21 | 48 | 50 | 47 | 48 | ±0 | ±0% | 2,650,000 |
| 2016/10/20 | 47 | 48 | 47 | 48 | +2 | +4.3% | 1,659,000 |
| 2016/10/19 | 46 | 47 | 46 | 46 | ±0 | ±0% | 1,569,000 |
| 2016/10/18 | 46 | 47 | 46 | 46 | ±0 | ±0% | 1,639,000 |
| 2016/10/17 | 47 | 48 | 46 | 46 | -1 | -2.1% | 1,905,000 |
| 2016/10/14 | 46 | 48 | 46 | 47 | ±0 | ±0% | 1,887,000 |
| 2016/10/13 | 46 | 47 | 45 | 47 | ±0 | ±0% | 1,492,000 |
| 2016/10/12 | 46 | 47 | 46 | 47 | ±0 | ±0% | 1,645,000 |
| 2016/10/11 | 46 | 48 | 46 | 47 | +1 | +2.2% | 1,455,000 |
| 2016/10/07 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,192,000 |
| 2016/10/06 | 48 | 48 | 45 | 46 | -2 | -4.2% | 1,924,000 |
| 2016/10/05 | 47 | 48 | 45 | 48 | +2 | +4.3% | 1,892,000 |
| 2016/10/04 | 44 | 46 | 44 | 46 | +2 | +4.5% | 1,884,000 |
| 2016/10/03 | 43 | 44 | 42 | 44 | +1 | +2.3% | 1,394,000 |
| 2016/09/30 | 43 | 44 | 43 | 43 | -1 | -2.3% | 1,060,000 |
| 2016/09/29 | 44 | 45 | 43 | 44 | ±0 | ±0% | 887,000 |
| 2016/09/28 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,201,000 |
| 2016/09/27 | 44 | 45 | 43 | 45 | +1 | +2.3% | 756,000 |
| 2016/09/26 | 43 | 45 | 42 | 44 | ±0 | ±0% | 1,005,000 |
| 2016/09/23 | 43 | 44 | 42 | 44 | +1 | +2.3% | 951,000 |
| 2016/09/21 | 42 | 43 | 41 | 43 | +1 | +2.4% | 957,000 |
| 2016/09/20 | 42 | 43 | 42 | 42 | ±0 | ±0% | 729,000 |
| 2016/09/16 | 41 | 42 | 41 | 42 | +1 | +2.4% | 643,000 |
1951～
2000
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
