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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 53 | 53 | 52 | 52 | -1 | -1.9% | 1,389,000 |
| 2015/02/02 | 52 | 53 | 51 | 53 | -1 | -1.9% | 1,436,000 |
| 2015/01/30 | 54 | 55 | 53 | 54 | +1 | +1.9% | 1,812,000 |
| 2015/01/29 | 56 | 56 | 53 | 53 | -3 | -5.4% | 1,712,000 |
| 2015/01/28 | 56 | 57 | 55 | 56 | ±0 | ±0% | 1,629,000 |
| 2015/01/27 | 54 | 58 | 53 | 56 | +3 | +5.7% | 3,958,000 |
| 2015/01/26 | 52 | 54 | 52 | 53 | -1 | -1.9% | 1,384,000 |
| 2015/01/23 | 51 | 55 | 51 | 54 | +3 | +5.9% | 1,803,000 |
| 2015/01/22 | 52 | 52 | 51 | 51 | ±0 | ±0% | 1,071,000 |
| 2015/01/21 | 52 | 52 | 51 | 51 | -1 | -1.9% | 1,004,000 |
| 2015/01/20 | 51 | 52 | 50 | 52 | +1 | +2% | 1,253,000 |
| 2015/01/19 | 51 | 51 | 50 | 51 | +1 | +2% | 1,017,000 |
| 2015/01/16 | 52 | 52 | 50 | 50 | -2 | -3.8% | 1,063,000 |
| 2015/01/15 | 51 | 54 | 51 | 52 | +1 | +2% | 2,187,000 |
| 2015/01/14 | 50 | 51 | 50 | 51 | ±0 | ±0% | 915,000 |
| 2015/01/13 | 51 | 52 | 51 | 51 | -1 | -1.9% | 899,000 |
| 2015/01/09 | 52 | 53 | 51 | 52 | ±0 | ±0% | 1,060,000 |
| 2015/01/08 | 53 | 54 | 52 | 52 | -1 | -1.9% | 1,221,000 |
| 2015/01/07 | 53 | 55 | 52 | 53 | +1 | +1.9% | 1,712,000 |
| 2015/01/06 | 54 | 54 | 52 | 52 | -3 | -5.5% | 1,009,000 |
| 2015/01/05 | 55 | 56 | 54 | 55 | +1 | +1.9% | 1,642,000 |
| 2014/12/30 | 55 | 55 | 54 | 54 | +1 | +1.9% | 1,597,000 |
| 2014/12/29 | 55 | 56 | 53 | 53 | ±0 | ±0% | 1,834,000 |
| 2014/12/26 | 52 | 54 | 51 | 53 | +1 | +1.9% | 1,481,000 |
| 2014/12/25 | 53 | 53 | 51 | 52 | -1 | -1.9% | 2,691,000 |
| 2014/12/24 | 56 | 56 | 52 | 53 | -1 | -1.9% | 3,041,000 |
| 2014/12/22 | 56 | 57 | 54 | 54 | -2 | -3.6% | 3,157,000 |
| 2014/12/19 | 59 | 60 | 56 | 56 | -5 | -8.2% | 4,319,000 |
| 2014/12/18 | 54 | 61 | 54 | 61 | +8 | +15.1% | 4,041,000 |
| 2014/12/17 | 51 | 53 | 50 | 53 | +2 | +3.9% | 2,766,000 |
| 2014/12/16 | 53 | 55 | 51 | 51 | -5 | -8.9% | 3,194,000 |
| 2014/12/15 | 56 | 57 | 54 | 56 | -1 | -1.8% | 2,780,000 |
| 2014/12/12 | 57 | 58 | 56 | 57 | -1 | -1.7% | 2,726,000 |
| 2014/12/11 | 56 | 58 | 56 | 58 | ±0 | ±0% | 2,596,000 |
| 2014/12/10 | 58 | 59 | 57 | 58 | -1 | -1.7% | 2,383,000 |
| 2014/12/09 | 62 | 63 | 56 | 59 | -5 | -7.8% | 6,461,000 |
| 2014/12/08 | 62 | 67 | 59 | 64 | +2 | +3.2% | 7,160,000 |
| 2014/12/05 | 60 | 62 | 57 | 62 | -2 | -3.1% | 8,942,000 |
| 2014/12/04 | 54 | 65 | 53 | 64 | +11 | +20.8% | 12,185,000 |
| 2014/12/03 | 53 | 54 | 52 | 53 | +1 | +1.9% | 3,145,000 |
| 2014/12/02 | 52 | 57 | 52 | 52 | ±0 | ±0% | 5,084,000 |
| 2014/12/01 | 48 | 55 | 48 | 52 | +5 | +10.6% | 5,379,000 |
| 2014/11/28 | 49 | 50 | 47 | 47 | -1 | -2.1% | 3,536,000 |
| 2014/11/27 | 48 | 49 | 48 | 48 | ±0 | ±0% | 3,185,000 |
| 2014/11/26 | 47 | 48 | 47 | 48 | +1 | +2.1% | 2,475,000 |
| 2014/11/25 | 47 | 48 | 47 | 47 | ±0 | ±0% | 1,904,000 |
| 2014/11/21 | 47 | 48 | 47 | 47 | ±0 | ±0% | 2,301,000 |
| 2014/11/20 | 46 | 47 | 46 | 47 | ±0 | ±0% | 2,967,000 |
| 2014/11/19 | 47 | 47 | 46 | 47 | ±0 | ±0% | 2,294,000 |
| 2014/11/18 | 46 | 47 | 46 | 47 | +1 | +2.2% | 2,909,000 |
2551～
2600
件表示中 / 3738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 | 16,100円 | +3.5% | +7.7% | 3.11% | 18.51倍 | 0.87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 |
| 札 臨 | 101,500円 | +2.8% | +9.1% | 2.27% | 6.27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 |
| ダイサン | 56,100円 | +6.1% | +18.5% | 3.92% | 10.90倍 | 0.65倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| 地盤ネットＨ | 18,400円 | +67.8% | -74.5% | 0.00% | 408.89倍 | 3.41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 |
| 総医研 | 16,100円 | -5.9% | - | 3.11% | - | 0.70倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
市場注目の銘柄
チャート関連のコラム
