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 |
|---|---|---|---|---|---|---|---|
| 2016/09/23 | 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 |
| 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 |
2151～
2200
件表示中 / 3740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 | 15,900円 | +3.5% | +7.7% | 3.14% | 18.28倍 | 0.86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 |
| バリューＣ | 185,500円 | +11.3% | +50.4% | 0.38% | 32.83倍 | 7.35倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| 札 臨 | 101,000円 | +2.8% | +9.1% | 2.28% | 6.24倍 | 0.28倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
| 地盤ネットＨ | 18,100円 | +67.8% | -74.5% | 0.00% | 402.22倍 | 3.36倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| メディックス | 51,800円 | +5.4% | -12.5% | 2.90% | 7.21倍 | 1.27倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
市場注目の銘柄
チャート関連のコラム
