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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 40 | 40 | 39 | 39 | -1 | -2.5% | 815,000 |
| 2016/07/04 | 40 | 40 | 39 | 40 | ±0 | ±0% | 769,000 |
| 2016/07/01 | 39 | 41 | 38 | 40 | +1 | +2.6% | 2,142,000 |
| 2016/06/30 | 39 | 40 | 39 | 39 | ±0 | ±0% | 1,198,000 |
| 2016/06/29 | 37 | 40 | 37 | 39 | +2 | +5.4% | 1,584,000 |
| 2016/06/28 | 38 | 39 | 37 | 37 | -1 | -2.6% | 1,026,000 |
| 2016/06/27 | 37 | 39 | 36 | 38 | +2 | +5.6% | 1,054,000 |
| 2016/06/24 | 39 | 40 | 36 | 36 | -2 | -5.3% | 1,875,000 |
| 2016/06/23 | 39 | 39 | 38 | 38 | ±0 | ±0% | 1,166,000 |
| 2016/06/22 | 40 | 40 | 38 | 38 | -2 | -5% | 1,311,000 |
| 2016/06/21 | 39 | 41 | 39 | 40 | ±0 | ±0% | 917,000 |
| 2016/06/20 | 39 | 40 | 39 | 40 | +2 | +5.3% | 978,000 |
| 2016/06/17 | 39 | 39 | 38 | 38 | ±0 | ±0% | 1,439,000 |
| 2016/06/16 | 40 | 40 | 38 | 38 | -3 | -7.3% | 1,234,000 |
| 2016/06/15 | 38 | 41 | 37 | 41 | +3 | +7.9% | 1,583,000 |
| 2016/06/14 | 40 | 41 | 38 | 38 | -2 | -5% | 2,344,000 |
| 2016/06/13 | 41 | 41 | 40 | 40 | -1 | -2.4% | 1,094,000 |
| 2016/06/10 | 42 | 42 | 41 | 41 | -1 | -2.4% | 1,096,000 |
| 2016/06/09 | 42 | 43 | 42 | 42 | ±0 | ±0% | 872,000 |
| 2016/06/08 | 43 | 43 | 42 | 42 | -1 | -2.3% | 819,000 |
| 2016/06/07 | 43 | 44 | 42 | 43 | ±0 | ±0% | 1,048,000 |
| 2016/06/06 | 43 | 44 | 43 | 43 | -1 | -2.3% | 1,224,000 |
| 2016/06/03 | 44 | 44 | 43 | 44 | +1 | +2.3% | 699,000 |
| 2016/06/02 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,491,000 |
| 2016/06/01 | 45 | 45 | 44 | 44 | -1 | -2.2% | 1,105,000 |
| 2016/05/31 | 46 | 46 | 45 | 45 | ±0 | ±0% | 712,000 |
| 2016/05/30 | 45 | 46 | 45 | 45 | ±0 | ±0% | 794,000 |
| 2016/05/27 | 45 | 46 | 45 | 45 | ±0 | ±0% | 726,000 |
| 2016/05/26 | 46 | 46 | 45 | 45 | ±0 | ±0% | 835,000 |
| 2016/05/25 | 45 | 46 | 45 | 45 | ±0 | ±0% | 966,000 |
| 2016/05/24 | 45 | 46 | 45 | 45 | ±0 | ±0% | 779,000 |
| 2016/05/23 | 45 | 46 | 45 | 45 | ±0 | ±0% | 1,085,000 |
| 2016/05/20 | 45 | 46 | 45 | 45 | ±0 | ±0% | 746,000 |
| 2016/05/19 | 46 | 46 | 45 | 45 | -1 | -2.2% | 823,000 |
| 2016/05/18 | 46 | 47 | 45 | 46 | -1 | -2.1% | 1,220,000 |
| 2016/05/17 | 47 | 48 | 47 | 47 | ±0 | ±0% | 778,000 |
| 2016/05/16 | 49 | 49 | 47 | 47 | -2 | -4.1% | 1,139,000 |
| 2016/05/13 | 50 | 50 | 48 | 49 | -1 | -2% | 969,000 |
| 2016/05/12 | 48 | 50 | 48 | 50 | +1 | +2% | 768,000 |
| 2016/05/11 | 49 | 50 | 49 | 49 | ±0 | ±0% | 890,000 |
| 2016/05/10 | 50 | 50 | 49 | 49 | ±0 | ±0% | 485,000 |
| 2016/05/09 | 50 | 51 | 49 | 49 | -1 | -2% | 844,000 |
| 2016/05/06 | 49 | 50 | 48 | 50 | +1 | +2% | 878,000 |
| 2016/05/02 | 49 | 50 | 48 | 49 | -2 | -3.9% | 873,000 |
| 2016/04/28 | 51 | 52 | 50 | 51 | +1 | +2% | 826,000 |
| 2016/04/27 | 51 | 51 | 50 | 50 | -1 | -2% | 500,000 |
| 2016/04/26 | 51 | 54 | 50 | 51 | ±0 | ±0% | 2,939,000 |
| 2016/04/25 | 51 | 51 | 49 | 51 | +1 | +2% | 776,000 |
| 2016/04/22 | 51 | 51 | 50 | 50 | -1 | -2% | 1,007,000 |
| 2016/04/21 | 50 | 53 | 50 | 51 | +2 | +4.1% | 2,484,000 |
2051～
2100
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
