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 |
|---|---|---|---|---|---|---|---|
| 2014/06/23 | 48 | 48 | 46 | 46 | -1 | -2.1% | 594,000 |
| 2014/06/20 | 48 | 48 | 47 | 47 | -1 | -2.1% | 574,000 |
| 2014/06/19 | 47 | 48 | 47 | 48 | +2 | +4.3% | 386,000 |
| 2014/06/18 | 47 | 47 | 46 | 46 | -1 | -2.1% | 445,000 |
| 2014/06/17 | 47 | 48 | 47 | 47 | ±0 | ±0% | 449,000 |
| 2014/06/16 | 47 | 48 | 47 | 47 | ±0 | ±0% | 303,000 |
| 2014/06/13 | 48 | 48 | 47 | 47 | ±0 | ±0% | 343,000 |
| 2014/06/12 | 47 | 48 | 47 | 47 | -1 | -2.1% | 478,000 |
| 2014/06/11 | 47 | 48 | 46 | 48 | +1 | +2.1% | 410,000 |
| 2014/06/10 | 47 | 47 | 46 | 47 | ±0 | ±0% | 334,000 |
| 2014/06/09 | 47 | 48 | 47 | 47 | ±0 | ±0% | 371,000 |
| 2014/06/06 | 47 | 47 | 46 | 47 | +1 | +2.2% | 284,000 |
| 2014/06/05 | 47 | 47 | 46 | 46 | -1 | -2.1% | 373,000 |
| 2014/06/04 | 46 | 47 | 46 | 47 | +1 | +2.2% | 464,000 |
| 2014/06/03 | 47 | 47 | 45 | 46 | -1 | -2.1% | 320,000 |
| 2014/06/02 | 46 | 48 | 46 | 47 | +1 | +2.2% | 812,000 |
| 2014/05/30 | 45 | 47 | 45 | 46 | +1 | +2.2% | 462,000 |
| 2014/05/29 | 46 | 46 | 45 | 45 | -1 | -2.2% | 159,000 |
| 2014/05/28 | 46 | 46 | 45 | 46 | ±0 | ±0% | 217,000 |
| 2014/05/27 | 46 | 46 | 45 | 46 | ±0 | ±0% | 241,000 |
| 2014/05/26 | 45 | 46 | 45 | 46 | ±0 | ±0% | 187,000 |
| 2014/05/23 | 45 | 46 | 44 | 46 | +1 | +2.2% | 359,000 |
| 2014/05/22 | 44 | 45 | 43 | 45 | +1 | +2.3% | 141,000 |
| 2014/05/21 | 45 | 45 | 43 | 44 | -1 | -2.2% | 489,000 |
| 2014/05/20 | 45 | 45 | 44 | 45 | ±0 | ±0% | 259,000 |
| 2014/05/19 | 46 | 46 | 44 | 45 | -2 | -4.3% | 593,000 |
| 2014/05/16 | 46 | 47 | 46 | 47 | +1 | +2.2% | 343,000 |
| 2014/05/15 | 45 | 47 | 45 | 46 | ±0 | ±0% | 460,000 |
| 2014/05/14 | 46 | 47 | 45 | 46 | ±0 | ±0% | 201,000 |
| 2014/05/13 | 46 | 46 | 45 | 46 | ±0 | ±0% | 298,000 |
| 2014/05/12 | 45 | 46 | 45 | 46 | +1 | +2.2% | 406,000 |
| 2014/05/09 | 46 | 46 | 45 | 45 | -1 | -2.2% | 360,000 |
| 2014/05/08 | 47 | 49 | 45 | 46 | ±0 | ±0% | 1,082,000 |
| 2014/05/07 | 45 | 47 | 45 | 46 | +1 | +2.2% | 1,132,000 |
| 2014/05/02 | 45 | 46 | 45 | 45 | -1 | -2.2% | 150,000 |
| 2014/05/01 | 46 | 46 | 44 | 46 | ±0 | ±0% | 919,000 |
| 2014/04/30 | 47 | 47 | 46 | 46 | ±0 | ±0% | 403,000 |
| 2014/04/28 | 46 | 47 | 46 | 46 | ±0 | ±0% | 443,000 |
| 2014/04/25 | 46 | 47 | 46 | 46 | ±0 | ±0% | 394,000 |
| 2014/04/24 | 47 | 47 | 46 | 46 | -1 | -2.1% | 230,000 |
| 2014/04/23 | 47 | 48 | 46 | 47 | ±0 | ±0% | 535,000 |
| 2014/04/22 | 47 | 48 | 46 | 47 | ±0 | ±0% | 1,124,000 |
| 2014/04/21 | 47 | 48 | 47 | 47 | -1 | -2.1% | 423,000 |
| 2014/04/18 | 48 | 48 | 47 | 48 | +1 | +2.1% | 351,000 |
| 2014/04/17 | 48 | 48 | 47 | 47 | ±0 | ±0% | 209,000 |
| 2014/04/16 | 47 | 48 | 47 | 47 | ±0 | ±0% | 224,000 |
| 2014/04/15 | 47 | 47 | 47 | 47 | ±0 | ±0% | 93,000 |
| 2014/04/14 | 47 | 48 | 47 | 47 | ±0 | ±0% | 113,000 |
| 2014/04/11 | 48 | 48 | 47 | 47 | -2 | -4.1% | 436,000 |
| 2014/04/10 | 48 | 49 | 47 | 49 | +2 | +4.3% | 320,000 |
2701～
2750
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
