エコートレーディングの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,437 | 1,455 | 1,412 | 1,444 | +24 | +1.7% | 72,200 |
2023/09/22 | 1,376 | 1,428 | 1,376 | 1,420 | +32 | +2.3% | 83,800 |
2023/09/21 | 1,382 | 1,406 | 1,377 | 1,388 | +2 | +0.1% | 27,300 |
2023/09/20 | 1,374 | 1,400 | 1,374 | 1,386 | -6 | -0.4% | 26,900 |
2023/09/19 | 1,332 | 1,392 | 1,332 | 1,392 | +62 | +4.7% | 55,200 |
2023/09/15 | 1,352 | 1,352 | 1,317 | 1,330 | -25 | -1.8% | 64,300 |
2023/09/14 | 1,352 | 1,374 | 1,337 | 1,355 | +12 | +0.9% | 27,800 |
2023/09/13 | 1,361 | 1,381 | 1,333 | 1,343 | -4 | -0.3% | 50,300 |
2023/09/12 | 1,423 | 1,437 | 1,346 | 1,347 | -67 | -4.7% | 139,500 |
2023/09/11 | 1,398 | 1,423 | 1,386 | 1,414 | +17 | +1.2% | 50,500 |
2023/09/08 | 1,383 | 1,400 | 1,367 | 1,397 | +19 | +1.4% | 39,400 |
2023/09/07 | 1,369 | 1,394 | 1,362 | 1,378 | +13 | +1% | 37,300 |
2023/09/06 | 1,377 | 1,436 | 1,362 | 1,365 | -26 | -1.9% | 110,800 |
2023/09/05 | 1,389 | 1,409 | 1,349 | 1,391 | -6 | -0.4% | 89,900 |
2023/09/04 | 1,347 | 1,404 | 1,340 | 1,397 | +41 | +3% | 84,600 |
2023/09/01 | 1,312 | 1,366 | 1,312 | 1,356 | +31 | +2.3% | 83,500 |
2023/08/31 | 1,297 | 1,334 | 1,296 | 1,325 | +38 | +3% | 85,200 |
2023/08/30 | 1,294 | 1,304 | 1,281 | 1,287 | -25 | -1.9% | 42,500 |
2023/08/29 | 1,307 | 1,327 | 1,260 | 1,312 | -2 | -0.2% | 153,200 |
2023/08/28 | 1,298 | 1,360 | 1,280 | 1,314 | +20 | +1.5% | 188,100 |
2023/08/25 | 1,221 | 1,295 | 1,221 | 1,294 | +54 | +4.4% | 91,200 |
2023/08/24 | 1,250 | 1,265 | 1,237 | 1,240 | -16 | -1.3% | 57,600 |
2023/08/23 | 1,213 | 1,265 | 1,213 | 1,256 | +43 | +3.5% | 49,700 |
2023/08/22 | 1,216 | 1,228 | 1,199 | 1,213 | ±0 | ±0% | 39,000 |
2023/08/21 | 1,201 | 1,238 | 1,201 | 1,213 | +12 | +1% | 69,400 |
2023/08/18 | 1,219 | 1,230 | 1,183 | 1,201 | -24 | -2% | 92,700 |
2023/08/17 | 1,236 | 1,260 | 1,215 | 1,225 | -30 | -2.4% | 76,900 |
2023/08/16 | 1,202 | 1,273 | 1,196 | 1,255 | +30 | +2.4% | 102,000 |
2023/08/15 | 1,168 | 1,229 | 1,160 | 1,225 | +57 | +4.9% | 106,700 |
2023/08/14 | 1,179 | 1,189 | 1,157 | 1,168 | +3 | +0.3% | 67,600 |
2023/08/10 | 1,196 | 1,210 | 1,147 | 1,165 | -38 | -3.2% | 112,800 |
2023/08/09 | 1,177 | 1,214 | 1,168 | 1,203 | +34 | +2.9% | 129,300 |
2023/08/08 | 1,165 | 1,199 | 1,160 | 1,169 | +1 | +0.1% | 61,400 |
2023/08/07 | 1,136 | 1,170 | 1,123 | 1,168 | +32 | +2.8% | 57,600 |
2023/08/04 | 1,128 | 1,156 | 1,111 | 1,136 | -10 | -0.9% | 100,200 |
2023/08/03 | 1,133 | 1,160 | 1,123 | 1,146 | +7 | +0.6% | 53,600 |
2023/08/02 | 1,133 | 1,154 | 1,120 | 1,139 | -15 | -1.3% | 88,000 |
2023/08/01 | 1,121 | 1,166 | 1,116 | 1,154 | +44 | +4% | 148,600 |
2023/07/31 | 1,193 | 1,194 | 1,095 | 1,110 | -75 | -6.3% | 325,600 |
2023/07/28 | 1,270 | 1,290 | 1,164 | 1,185 | -96 | -7.5% | 426,700 |
2023/07/27 | 1,237 | 1,282 | 1,223 | 1,281 | +35 | +2.8% | 142,500 |
2023/07/26 | 1,178 | 1,249 | 1,161 | 1,246 | +68 | +5.8% | 177,400 |
2023/07/25 | 1,170 | 1,196 | 1,151 | 1,178 | +6 | +0.5% | 110,300 |
2023/07/24 | 1,191 | 1,205 | 1,158 | 1,172 | +2 | +0.2% | 144,600 |
2023/07/21 | 1,202 | 1,222 | 1,155 | 1,170 | -62 | -5% | 304,300 |
2023/07/20 | 1,221 | 1,304 | 1,200 | 1,232 | +11 | +0.9% | 508,500 |
2023/07/19 | 1,186 | 1,263 | 1,185 | 1,221 | +23 | +1.9% | 441,300 |
2023/07/18 | 1,102 | 1,215 | 1,091 | 1,198 | +105 | +9.6% | 667,700 |
2023/07/14 | 1,150 | 1,165 | 1,072 | 1,093 | -86 | -7.3% | 823,800 |
2023/07/13 | 1,055 | 1,256 | 1,050 | 1,179 | +152 | +14.8% | 2,428,600 |
151~
200
件表示中 / 6705件
類似銘柄と比較する
現在ご覧いただいている「エコトレディン」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 |
---|---|---|---|---|---|---|---|---|
エコトレディン | 121,300円 | +2.4% | +2.5% | 2.31% | 5.41倍 | 0.69倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
GTHD | - | +14.0% | +28.4% | - | - | - |
|
- |
エスケイ | 86,900円 | +3.7% | -6.8% | 2.88% | 10.32倍 | 1.52倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
中山福 | 35,400円 | -3.2% | - | 2.82% | - | 0.31倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向35%以上 |
神 栄 | 171,300円 | +0.8% | +42.5% | 4.67% | 4.23倍 | 1.15倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
市場注目の銘柄
チャート関連のコラム