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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 38 | 43 | 38 | 40 | +3 | +8.1% | 735,000 |
| 2010/07/12 | 38 | 38 | 37 | 37 | -1 | -2.6% | 57,000 |
| 2010/07/09 | 39 | 39 | 38 | 38 | -1 | -2.6% | 50,000 |
| 2010/07/08 | 39 | 40 | 39 | 39 | +1 | +2.6% | 62,000 |
| 2010/07/07 | 38 | 38 | 37 | 38 | ±0 | ±0% | 65,000 |
| 2010/07/06 | 38 | 39 | 38 | 38 | ±0 | ±0% | 62,000 |
| 2010/07/05 | 37 | 39 | 37 | 38 | ±0 | ±0% | 41,000 |
| 2010/07/02 | 38 | 39 | 38 | 38 | ±0 | ±0% | 20,000 |
| 2010/07/01 | 39 | 39 | 38 | 38 | -1 | -2.6% | 90,000 |
| 2010/06/30 | 37 | 39 | 36 | 39 | +2 | +5.4% | 103,000 |
| 2010/06/29 | 38 | 40 | 37 | 37 | -1 | -2.6% | 133,000 |
| 2010/06/28 | 38 | 39 | 38 | 38 | -1 | -2.6% | 52,000 |
| 2010/06/25 | 39 | 39 | 39 | 39 | ±0 | ±0% | 64,000 |
| 2010/06/24 | 39 | 40 | 39 | 39 | ±0 | ±0% | 61,000 |
| 2010/06/23 | 40 | 40 | 39 | 39 | -2 | -4.9% | 152,000 |
| 2010/06/22 | 39 | 41 | 38 | 41 | +3 | +7.9% | 150,000 |
| 2010/06/21 | 39 | 39 | 38 | 38 | ±0 | ±0% | 52,000 |
| 2010/06/18 | 39 | 40 | 38 | 38 | -1 | -2.6% | 165,000 |
| 2010/06/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 40,000 |
| 2010/06/16 | 40 | 41 | 40 | 40 | ±0 | ±0% | 234,000 |
| 2010/06/15 | 39 | 40 | 39 | 40 | +1 | +2.6% | 4,000 |
| 2010/06/14 | 40 | 41 | 38 | 39 | ±0 | ±0% | 139,000 |
| 2010/06/11 | 38 | 42 | 38 | 39 | +2 | +5.4% | 512,000 |
| 2010/06/10 | 38 | 38 | 37 | 37 | -1 | -2.6% | 39,000 |
| 2010/06/09 | 38 | 38 | 37 | 38 | +1 | +2.7% | 60,000 |
| 2010/06/08 | 38 | 39 | 37 | 37 | -2 | -5.1% | 77,000 |
| 2010/06/07 | 38 | 39 | 37 | 39 | ±0 | ±0% | 68,000 |
| 2010/06/04 | 39 | 40 | 38 | 39 | ±0 | ±0% | 44,000 |
| 2010/06/03 | 39 | 39 | 38 | 39 | +1 | +2.6% | 119,000 |
| 2010/06/02 | 40 | 40 | 38 | 38 | -1 | -2.6% | 59,000 |
| 2010/06/01 | 42 | 42 | 38 | 39 | -1 | -2.5% | 363,000 |
| 2010/05/31 | 37 | 40 | 37 | 40 | +3 | +8.1% | 151,000 |
| 2010/05/28 | 40 | 40 | 36 | 37 | -1 | -2.6% | 265,000 |
| 2010/05/27 | 38 | 40 | 38 | 38 | ±0 | ±0% | 65,000 |
| 2010/05/26 | 37 | 40 | 36 | 38 | +1 | +2.7% | 204,000 |
| 2010/05/25 | 38 | 39 | 36 | 37 | -1 | -2.6% | 150,000 |
| 2010/05/24 | 39 | 40 | 38 | 38 | -1 | -2.6% | 130,000 |
| 2010/05/21 | 39 | 40 | 38 | 39 | -2 | -4.9% | 263,000 |
| 2010/05/20 | 40 | 41 | 39 | 41 | ±0 | ±0% | 105,000 |
| 2010/05/19 | 39 | 41 | 38 | 41 | -1 | -2.4% | 314,000 |
| 2010/05/18 | 42 | 43 | 41 | 42 | ±0 | ±0% | 178,000 |
| 2010/05/17 | 45 | 45 | 42 | 42 | -3 | -6.7% | 201,000 |
| 2010/05/14 | 45 | 45 | 44 | 45 | ±0 | ±0% | 83,000 |
| 2010/05/13 | 45 | 46 | 45 | 45 | ±0 | ±0% | 116,000 |
| 2010/05/12 | 45 | 45 | 44 | 45 | ±0 | ±0% | 100,000 |
| 2010/05/11 | 47 | 47 | 45 | 45 | -2 | -4.3% | 228,000 |
| 2010/05/10 | 45 | 47 | 45 | 47 | +2 | +4.4% | 272,000 |
| 2010/05/07 | 48 | 48 | 45 | 45 | -6 | -11.8% | 946,000 |
| 2010/05/06 | 49 | 57 | 48 | 51 | +1 | +2% | 2,717,000 |
| 2010/04/30 | 50 | 50 | 49 | 50 | +1 | +2% | 401,000 |
3651～
3700
件表示中 / 3720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 | 15,600円 | +3.5% | +7.7% | 3.21% | 17.93倍 | 0.84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 |
| ダイサン | 55,000円 | +6.1% | +18.5% | 4.00% | 10.69倍 | 0.64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 |
| ＨＣＨ | 116,100円 | +24.3% | +1.0% | 2.33% | 10.99倍 | 2.70倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| イーサポート | 93,100円 | +15.7% | -3.8% | 0.54% | 33.77倍 | 1.17倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| メディックス | 51,000円 | +5.4% | -12.5% | 2.94% | 7.10倍 | 1.26倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
市場注目の銘柄
チャート関連のコラム
