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 |
|---|---|---|---|---|---|---|---|
| 2014/06/03 | 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 |
| 2014/04/09 | 47 | 47 | 47 | 47 | ±0 | ±0% | 391,000 |
| 2014/04/08 | 49 | 49 | 47 | 47 | -2 | -4.1% | 367,000 |
| 2014/04/07 | 49 | 50 | 48 | 49 | -1 | -2% | 207,000 |
| 2014/04/04 | 50 | 50 | 49 | 50 | +1 | +2% | 324,000 |
| 2014/04/03 | 50 | 50 | 49 | 49 | ±0 | ±0% | 171,000 |
| 2014/04/02 | 50 | 51 | 49 | 49 | -1 | -2% | 252,000 |
| 2014/04/01 | 49 | 50 | 48 | 50 | +1 | +2% | 148,000 |
| 2014/03/31 | 50 | 50 | 48 | 49 | ±0 | ±0% | 226,000 |
| 2014/03/28 | 48 | 49 | 47 | 49 | +1 | +2.1% | 217,000 |
| 2014/03/27 | 48 | 48 | 47 | 48 | ±0 | ±0% | 81,000 |
| 2014/03/26 | 47 | 48 | 47 | 48 | ±0 | ±0% | 154,000 |
| 2014/03/25 | 48 | 48 | 47 | 48 | +1 | +2.1% | 256,000 |
| 2014/03/24 | 46 | 47 | 46 | 47 | +1 | +2.2% | 291,000 |
| 2014/03/20 | 48 | 48 | 46 | 46 | -1 | -2.1% | 58,000 |
2701～
2750
件表示中 / 3724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 | 16,200円 | +3.5% | +7.7% | 3.09% | 18.62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 |
| プラザＨＤ | 177,800円 | +1.9% | -27.8% | 2.81% | 20.61倍 | 1.86倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
| バリューＣ | 188,100円 | +11.3% | +50.4% | 0.37% | 33.29倍 | 7.45倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
