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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 47 | 47 | 46 | 46 | -1 | -2.1% | 2,221,000 |
| 2014/11/14 | 47 | 49 | 46 | 47 | -1 | -2.1% | 3,369,000 |
| 2014/11/13 | 48 | 48 | 47 | 48 | ±0 | ±0% | 1,899,000 |
| 2014/11/12 | 47 | 48 | 47 | 48 | +1 | +2.1% | 2,033,000 |
| 2014/11/11 | 46 | 48 | 46 | 47 | +1 | +2.2% | 2,027,000 |
| 2014/11/10 | 46 | 47 | 46 | 46 | -1 | -2.1% | 1,945,000 |
| 2014/11/07 | 47 | 47 | 46 | 47 | +1 | +2.2% | 1,987,000 |
| 2014/11/06 | 48 | 48 | 46 | 46 | -1 | -2.1% | 1,902,000 |
| 2014/11/05 | 47 | 47 | 46 | 47 | ±0 | ±0% | 2,130,000 |
| 2014/11/04 | 48 | 48 | 46 | 47 | +1 | +2.2% | 2,654,000 |
| 2014/10/31 | 44 | 46 | 43 | 46 | +2 | +4.5% | 2,261,000 |
| 2014/10/30 | 44 | 44 | 43 | 44 | ±0 | ±0% | 2,157,000 |
| 2014/10/29 | 43 | 44 | 43 | 44 | +1 | +2.3% | 1,844,000 |
| 2014/10/28 | 42 | 43 | 41 | 43 | ±0 | ±0% | 2,628,000 |
| 2014/10/27 | 42 | 43 | 41 | 43 | +2 | +4.9% | 2,515,000 |
| 2014/10/24 | 41 | 42 | 41 | 41 | -1 | -2.4% | 1,821,000 |
| 2014/10/23 | 40 | 42 | 40 | 42 | +1 | +2.4% | 2,038,000 |
| 2014/10/22 | 41 | 41 | 40 | 41 | ±0 | ±0% | 2,206,000 |
| 2014/10/21 | 42 | 42 | 40 | 41 | -1 | -2.4% | 1,983,000 |
| 2014/10/20 | 43 | 43 | 40 | 42 | ±0 | ±0% | 1,762,000 |
| 2014/10/17 | 42 | 43 | 41 | 42 | ±0 | ±0% | 1,761,000 |
| 2014/10/16 | 43 | 44 | 42 | 42 | -1 | -2.3% | 1,453,000 |
| 2014/10/15 | 44 | 44 | 43 | 43 | -1 | -2.3% | 1,616,000 |
| 2014/10/14 | 44 | 44 | 43 | 44 | +1 | +2.3% | 1,646,000 |
| 2014/10/10 | 45 | 45 | 43 | 43 | -2 | -4.4% | 2,076,000 |
| 2014/10/09 | 46 | 46 | 45 | 45 | -1 | -2.2% | 1,344,000 |
| 2014/10/08 | 46 | 47 | 46 | 46 | ±0 | ±0% | 1,549,000 |
| 2014/10/07 | 47 | 47 | 46 | 46 | ±0 | ±0% | 1,566,000 |
| 2014/10/06 | 47 | 47 | 46 | 46 | ±0 | ±0% | 1,437,000 |
| 2014/10/03 | 46 | 47 | 46 | 46 | ±0 | ±0% | 1,204,000 |
| 2014/10/02 | 47 | 48 | 46 | 46 | -1 | -2.1% | 1,484,000 |
| 2014/10/01 | 48 | 48 | 47 | 47 | ±0 | ±0% | 1,523,000 |
| 2014/09/30 | 48 | 49 | 47 | 47 | -1 | -2.1% | 1,834,000 |
| 2014/09/29 | 48 | 49 | 48 | 48 | +1 | +2.1% | 2,107,000 |
| 2014/09/26 | 47 | 48 | 47 | 47 | -1 | -2.1% | 1,039,000 |
| 2014/09/25 | 48 | 48 | 47 | 48 | ±0 | ±0% | 783,000 |
| 2014/09/24 | 48 | 48 | 47 | 48 | ±0 | ±0% | 816,000 |
| 2014/09/22 | 47 | 48 | 47 | 48 | +1 | +2.1% | 880,000 |
| 2014/09/19 | 48 | 48 | 47 | 47 | ±0 | ±0% | 1,303,000 |
| 2014/09/18 | 47 | 48 | 47 | 47 | -1 | -2.1% | 615,000 |
| 2014/09/17 | 47 | 48 | 47 | 48 | ±0 | ±0% | 667,000 |
| 2014/09/16 | 47 | 49 | 47 | 48 | +1 | +2.1% | 1,032,000 |
| 2014/09/12 | 48 | 48 | 47 | 47 | -1 | -2.1% | 895,000 |
| 2014/09/11 | 47 | 49 | 47 | 48 | ±0 | ±0% | 1,091,000 |
| 2014/09/10 | 48 | 48 | 47 | 48 | ±0 | ±0% | 824,000 |
| 2014/09/09 | 49 | 49 | 48 | 48 | -1 | -2% | 975,000 |
| 2014/09/08 | 49 | 49 | 48 | 49 | +1 | +2.1% | 1,194,000 |
| 2014/09/05 | 49 | 49 | 48 | 48 | -1 | -2% | 782,000 |
| 2014/09/04 | 48 | 50 | 48 | 49 | +1 | +2.1% | 1,633,000 |
| 2014/09/03 | 49 | 49 | 48 | 48 | -1 | -2% | 713,000 |
2451～
2500
件表示中 / 3588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 | 0.62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 |
| ロココ | 80,700円 | +7.5% | -20.0% | 2.48% | 13.00倍 | 1.21倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| ブラス | 53,400円 | +8.3% | +25.2% | 1.50% | 7.74倍 | 0.75倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| クオルテック | 126,000円 | +10.4% | +1.1% | 2.94% | 10.58倍 | 0.94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 |
| オンデック | 107,000円 | +98.8% | - | 0.00% | 16.95倍 | 3.08倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
