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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 42 | 43 | 41 | 41 | -1 | -2.4% | 855,000 |
| 2016/09/14 | 42 | 43 | 42 | 42 | -1 | -2.3% | 921,000 |
| 2016/09/13 | 44 | 44 | 42 | 43 | -1 | -2.3% | 1,896,000 |
| 2016/09/12 | 45 | 45 | 44 | 44 | -2 | -4.3% | 1,228,000 |
| 2016/09/09 | 45 | 47 | 45 | 46 | +1 | +2.2% | 1,262,000 |
| 2016/09/08 | 48 | 49 | 44 | 45 | -4 | -8.2% | 3,158,000 |
| 2016/09/07 | 46 | 50 | 45 | 49 | +3 | +6.5% | 6,787,000 |
| 2016/09/06 | 42 | 46 | 42 | 46 | +3 | +7% | 2,835,000 |
| 2016/09/05 | 41 | 43 | 41 | 43 | +1 | +2.4% | 1,369,000 |
| 2016/09/02 | 42 | 42 | 41 | 42 | ±0 | ±0% | 680,000 |
| 2016/09/01 | 42 | 42 | 41 | 42 | ±0 | ±0% | 797,000 |
| 2016/08/31 | 42 | 43 | 40 | 42 | ±0 | ±0% | 1,348,000 |
| 2016/08/30 | 42 | 43 | 41 | 42 | +1 | +2.4% | 1,371,000 |
| 2016/08/29 | 40 | 43 | 40 | 41 | +1 | +2.5% | 1,891,000 |
| 2016/08/26 | 41 | 41 | 40 | 40 | ±0 | ±0% | 559,000 |
| 2016/08/25 | 41 | 42 | 40 | 40 | -1 | -2.4% | 820,000 |
| 2016/08/24 | 42 | 43 | 41 | 41 | -1 | -2.4% | 824,000 |
| 2016/08/23 | 41 | 43 | 41 | 42 | ±0 | ±0% | 1,523,000 |
| 2016/08/22 | 40 | 42 | 40 | 42 | +2 | +5% | 1,017,000 |
| 2016/08/19 | 40 | 41 | 40 | 40 | ±0 | ±0% | 1,350,000 |
| 2016/08/18 | 41 | 41 | 40 | 40 | -2 | -4.8% | 948,000 |
| 2016/08/17 | 40 | 43 | 39 | 42 | +3 | +7.7% | 2,049,000 |
| 2016/08/16 | 41 | 41 | 39 | 39 | -2 | -4.9% | 1,004,000 |
| 2016/08/15 | 40 | 41 | 39 | 41 | +1 | +2.5% | 1,373,000 |
| 2016/08/12 | 42 | 42 | 40 | 40 | -3 | -7% | 2,325,000 |
| 2016/08/10 | 43 | 44 | 42 | 43 | -1 | -2.3% | 1,811,000 |
| 2016/08/09 | 41 | 44 | 40 | 44 | +2 | +4.8% | 2,955,000 |
| 2016/08/08 | 39 | 43 | 39 | 42 | +3 | +7.7% | 3,579,000 |
| 2016/08/05 | 40 | 40 | 38 | 39 | ±0 | ±0% | 1,403,000 |
| 2016/08/04 | 38 | 42 | 38 | 39 | ±0 | ±0% | 2,932,000 |
| 2016/08/03 | 38 | 39 | 38 | 39 | +1 | +2.6% | 1,109,000 |
| 2016/08/02 | 39 | 39 | 37 | 38 | -1 | -2.6% | 1,124,000 |
| 2016/08/01 | 38 | 39 | 37 | 39 | ±0 | ±0% | 1,088,000 |
| 2016/07/29 | 38 | 39 | 37 | 39 | ±0 | ±0% | 1,367,000 |
| 2016/07/28 | 39 | 39 | 38 | 39 | +1 | +2.6% | 1,019,000 |
| 2016/07/27 | 38 | 40 | 38 | 38 | ±0 | ±0% | 1,022,000 |
| 2016/07/26 | 39 | 39 | 38 | 38 | -2 | -5% | 664,000 |
| 2016/07/25 | 39 | 40 | 38 | 40 | +1 | +2.6% | 786,000 |
| 2016/07/22 | 39 | 40 | 39 | 39 | -1 | -2.5% | 839,000 |
| 2016/07/21 | 39 | 40 | 39 | 40 | +1 | +2.6% | 834,000 |
| 2016/07/20 | 39 | 40 | 39 | 39 | ±0 | ±0% | 502,000 |
| 2016/07/19 | 39 | 40 | 39 | 39 | ±0 | ±0% | 576,000 |
| 2016/07/15 | 40 | 40 | 39 | 39 | ±0 | ±0% | 1,739,000 |
| 2016/07/14 | 39 | 40 | 39 | 39 | -1 | -2.5% | 759,000 |
| 2016/07/13 | 40 | 41 | 40 | 40 | ±0 | ±0% | 694,000 |
| 2016/07/12 | 41 | 42 | 40 | 40 | ±0 | ±0% | 1,569,000 |
| 2016/07/11 | 38 | 40 | 38 | 40 | +2 | +5.3% | 1,024,000 |
| 2016/07/08 | 38 | 39 | 38 | 38 | ±0 | ±0% | 809,000 |
| 2016/07/07 | 38 | 39 | 38 | 38 | ±0 | ±0% | 654,000 |
| 2016/07/06 | 39 | 39 | 38 | 38 | -1 | -2.6% | 1,027,000 |
2001～
2050
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
