ＥＴＳ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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 200 | 207 | 198 | 203 | +3 | +1.5% | 8,900 |
| 2010/06/17 | 202 | 207 | 195 | 200 | -4 | -2% | 12,100 |
| 2010/06/16 | 193 | 210 | 193 | 204 | +14 | +7.4% | 24,700 |
| 2010/06/15 | 186 | 191 | 186 | 190 | +5 | +2.7% | 3,500 |
| 2010/06/14 | 183 | 185 | 180 | 185 | +6 | +3.4% | 3,400 |
| 2010/06/11 | 175 | 179 | 175 | 179 | -1 | -0.6% | 3,200 |
| 2010/06/10 | 178 | 180 | 178 | 180 | -1 | -0.6% | 1,500 |
| 2010/06/09 | 179 | 181 | 172 | 181 | -2 | -1.1% | 7,600 |
| 2010/06/08 | 179 | 183 | 177 | 183 | +3 | +1.7% | 1,800 |
| 2010/06/07 | 180 | 180 | 178 | 180 | -5 | -2.7% | 4,200 |
| 2010/06/04 | 180 | 185 | 180 | 185 | +3 | +1.6% | 1,800 |
| 2010/06/03 | 182 | 184 | 180 | 182 | +1 | +0.6% | 4,200 |
| 2010/06/02 | 189 | 189 | 180 | 181 | -5 | -2.7% | 13,900 |
| 2010/06/01 | 187 | 189 | 185 | 186 | +1 | +0.5% | 4,800 |
| 2010/05/31 | 186 | 186 | 181 | 185 | -1 | -0.5% | 5,300 |
| 2010/05/28 | 192 | 192 | 185 | 186 | +4 | +2.2% | 2,000 |
| 2010/05/27 | 181 | 182 | 180 | 182 | ±0 | ±0% | 1,700 |
| 2010/05/26 | 181 | 182 | 177 | 182 | +2 | +1.1% | 5,900 |
| 2010/05/25 | 188 | 188 | 178 | 180 | -8 | -4.3% | 9,100 |
| 2010/05/24 | 183 | 188 | 179 | 188 | ±0 | ±0% | 9,100 |
| 2010/05/21 | 186 | 188 | 179 | 188 | -3 | -1.6% | 14,600 |
| 2010/05/20 | 196 | 197 | 190 | 191 | -7 | -3.5% | 5,800 |
| 2010/05/19 | 193 | 198 | 184 | 198 | -4 | -2% | 10,800 |
| 2010/05/18 | 206 | 207 | 196 | 202 | -4 | -1.9% | 23,100 |
| 2010/05/17 | 215 | 216 | 200 | 206 | -9 | -4.2% | 33,000 |
| 2010/05/14 | 211 | 218 | 211 | 215 | +5 | +2.4% | 13,100 |
| 2010/05/13 | 206 | 213 | 206 | 210 | +7 | +3.4% | 5,900 |
| 2010/05/12 | 206 | 210 | 201 | 203 | -5 | -2.4% | 21,100 |
| 2010/05/11 | 221 | 224 | 208 | 208 | -13 | -5.9% | 9,100 |
| 2010/05/10 | 219 | 223 | 217 | 221 | +2 | +0.9% | 9,200 |
| 2010/05/07 | 203 | 226 | 203 | 219 | -16 | -6.8% | 27,500 |
| 2010/05/06 | 239 | 240 | 235 | 235 | -14 | -5.6% | 12,200 |
| 2010/04/30 | 254 | 255 | 240 | 249 | -2 | -0.8% | 67,200 |
| 2010/04/28 | 249 | 255 | 244 | 251 | -4 | -1.6% | 59,500 |
| 2010/04/27 | 253 | 255 | 237 | 255 | +1 | +0.4% | 122,200 |
| 2010/04/26 | 235 | 304 | 234 | 254 | +25 | +10.9% | 637,700 |
| 2010/04/23 | 231 | 238 | 226 | 229 | -2 | -0.9% | 32,700 |
| 2010/04/22 | 233 | 233 | 224 | 231 | -1 | -0.4% | 18,700 |
| 2010/04/21 | 220 | 232 | 220 | 232 | +11 | +5% | 26,800 |
| 2010/04/20 | 214 | 227 | 210 | 221 | +8 | +3.8% | 20,900 |
| 2010/04/19 | 211 | 214 | 211 | 213 | -6 | -2.7% | 5,300 |
| 2010/04/16 | 220 | 220 | 209 | 219 | -1 | -0.5% | 25,300 |
| 2010/04/15 | 220 | 220 | 216 | 220 | +1 | +0.5% | 4,300 |
| 2010/04/14 | 220 | 220 | 210 | 219 | -1 | -0.5% | 21,300 |
| 2010/04/13 | 222 | 222 | 219 | 220 | -3 | -1.3% | 5,100 |
| 2010/04/12 | 223 | 225 | 220 | 223 | ±0 | ±0% | 7,300 |
| 2010/04/09 | 225 | 225 | 220 | 223 | -2 | -0.9% | 10,100 |
| 2010/04/08 | 229 | 230 | 224 | 225 | -1 | -0.4% | 4,500 |
| 2010/04/07 | 226 | 227 | 222 | 226 | -3 | -1.3% | 7,200 |
| 2010/04/06 | 226 | 230 | 224 | 229 | +4 | +1.8% | 11,400 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ＥＴＳ 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 |
|---|---|---|---|---|---|---|---|---|
| ＥＴＳ ＨＤ | 70,800円 | +6.0% | +3.8% | 1.13% | 19.87倍 | 1.67倍 |
|
送電線、内線工事が主体。通信向けも育成。電力は東北電からの受注が主力。建物管理事業も |
| 太洋基礎 | 204,500円 | -0.5% | +66.2% | 2.44% | 11.62倍 | 0.47倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
| 大盛工業 | 24,800円 | +0.9% | +28.6% | 4.03% | 12.05倍 | 0.86倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| インターライフ | 21,700円 | +6.9% | +59.2% | 3.69% | 11.22倍 | 0.93倍 |
|
店舗内装工事中心に音響システム・照明設備や学校・公共施設工事も拡充。人材派遣事業は譲渡 |
| 日本乾溜 | 84,500円 | +4.8% | +1.9% | 2.01% | 6.40倍 | 0.55倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
市場注目の銘柄
チャート関連のコラム
