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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,237 | 1,237 | 1,213 | 1,213 | -25 | -2% | 18,300 |
| 2024/05/14 | 1,212 | 1,245 | 1,212 | 1,238 | +17 | +1.4% | 19,900 |
| 2024/05/13 | 1,210 | 1,223 | 1,209 | 1,221 | +7 | +0.6% | 10,700 |
| 2024/05/10 | 1,209 | 1,222 | 1,209 | 1,214 | +1 | +0.1% | 10,000 |
| 2024/05/09 | 1,223 | 1,223 | 1,208 | 1,213 | -2 | -0.2% | 14,800 |
| 2024/05/08 | 1,229 | 1,238 | 1,208 | 1,215 | -18 | -1.5% | 24,900 |
| 2024/05/07 | 1,226 | 1,240 | 1,217 | 1,233 | +11 | +0.9% | 35,700 |
| 2024/05/02 | 1,208 | 1,232 | 1,208 | 1,222 | +13 | +1.1% | 31,100 |
| 2024/05/01 | 1,201 | 1,222 | 1,198 | 1,209 | ±0 | ±0% | 34,900 |
| 2024/04/30 | 1,201 | 1,215 | 1,199 | 1,209 | +12 | +1% | 20,500 |
| 2024/04/26 | 1,206 | 1,207 | 1,194 | 1,197 | -3 | -0.3% | 49,000 |
| 2024/04/25 | 1,210 | 1,216 | 1,200 | 1,200 | -13 | -1.1% | 41,900 |
| 2024/04/24 | 1,204 | 1,214 | 1,199 | 1,213 | +18 | +1.5% | 28,600 |
| 2024/04/23 | 1,199 | 1,214 | 1,191 | 1,195 | +2 | +0.2% | 28,900 |
| 2024/04/22 | 1,178 | 1,205 | 1,178 | 1,193 | +23 | +2% | 51,400 |
| 2024/04/19 | 1,197 | 1,208 | 1,160 | 1,170 | -23 | -1.9% | 85,000 |
| 2024/04/18 | 1,167 | 1,203 | 1,165 | 1,193 | +25 | +2.1% | 40,400 |
| 2024/04/17 | 1,192 | 1,196 | 1,166 | 1,168 | -22 | -1.8% | 72,800 |
| 2024/04/16 | 1,214 | 1,217 | 1,188 | 1,190 | -24 | -2% | 64,200 |
| 2024/04/15 | 1,205 | 1,217 | 1,193 | 1,214 | +7 | +0.6% | 40,400 |
| 2024/04/12 | 1,225 | 1,225 | 1,206 | 1,207 | -4 | -0.3% | 39,800 |
| 2024/04/11 | 1,224 | 1,228 | 1,200 | 1,211 | -15 | -1.2% | 106,300 |
| 2024/04/10 | 1,248 | 1,249 | 1,216 | 1,226 | -32 | -2.5% | 124,000 |
| 2024/04/09 | 1,208 | 1,289 | 1,203 | 1,258 | +52 | +4.3% | 279,400 |
| 2024/04/08 | 1,177 | 1,234 | 1,177 | 1,206 | -25 | -2% | 285,800 |
| 2024/04/05 | 1,235 | 1,239 | 1,193 | 1,231 | -10 | -0.8% | 157,100 |
| 2024/04/04 | 1,253 | 1,253 | 1,229 | 1,241 | +6 | +0.5% | 43,900 |
| 2024/04/03 | 1,220 | 1,238 | 1,218 | 1,235 | +15 | +1.2% | 31,000 |
| 2024/04/02 | 1,254 | 1,254 | 1,220 | 1,220 | -30 | -2.4% | 35,000 |
| 2024/04/01 | 1,265 | 1,270 | 1,231 | 1,250 | -6 | -0.5% | 61,200 |
| 2024/03/29 | 1,242 | 1,257 | 1,240 | 1,256 | +16 | +1.3% | 48,200 |
| 2024/03/28 | 1,231 | 1,250 | 1,231 | 1,240 | +13 | +1.1% | 17,200 |
| 2024/03/27 | 1,234 | 1,237 | 1,223 | 1,227 | -1 | -0.1% | 17,900 |
| 2024/03/26 | 1,234 | 1,234 | 1,211 | 1,228 | -10 | -0.8% | 43,300 |
| 2024/03/25 | 1,258 | 1,258 | 1,237 | 1,238 | -10 | -0.8% | 27,100 |
| 2024/03/22 | 1,252 | 1,252 | 1,232 | 1,248 | -4 | -0.3% | 30,100 |
| 2024/03/21 | 1,245 | 1,261 | 1,242 | 1,252 | +9 | +0.7% | 48,700 |
| 2024/03/19 | 1,232 | 1,243 | 1,230 | 1,243 | +3 | +0.2% | 27,200 |
| 2024/03/18 | 1,227 | 1,240 | 1,222 | 1,240 | +30 | +2.5% | 34,600 |
| 2024/03/15 | 1,209 | 1,220 | 1,204 | 1,210 | -3 | -0.2% | 19,200 |
| 2024/03/14 | 1,195 | 1,215 | 1,192 | 1,213 | +18 | +1.5% | 24,900 |
| 2024/03/13 | 1,215 | 1,215 | 1,185 | 1,195 | -5 | -0.4% | 24,300 |
| 2024/03/12 | 1,182 | 1,200 | 1,157 | 1,200 | +10 | +0.8% | 61,200 |
| 2024/03/11 | 1,218 | 1,224 | 1,180 | 1,190 | -28 | -2.3% | 86,700 |
| 2024/03/08 | 1,218 | 1,228 | 1,210 | 1,218 | +8 | +0.7% | 30,900 |
| 2024/03/07 | 1,232 | 1,234 | 1,209 | 1,210 | -28 | -2.3% | 133,000 |
| 2024/03/06 | 1,211 | 1,241 | 1,207 | 1,238 | +31 | +2.6% | 48,000 |
| 2024/03/05 | 1,219 | 1,219 | 1,185 | 1,207 | -13 | -1.1% | 50,600 |
| 2024/03/04 | 1,202 | 1,220 | 1,199 | 1,220 | +22 | +1.8% | 45,400 |
| 2024/03/01 | 1,217 | 1,217 | 1,193 | 1,198 | -19 | -1.6% | 82,400 |
1～
50
件表示中 / 6709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 | 119,800円 | +2.4% | +2.5% | 2.34% | 5.34倍 | 0.68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 |
| レカム | 8,700円 | +36.7% | +83.7% | 2.53% | 11.77倍 | 1.51倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| ダイコー通 | 138,200円 | +5.3% | +8.8% | 3.55% | 11.17倍 | 0.98倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| フーディソン | 159,500円 | +17.3% | +63.3% | 0.00% | 26.76倍 | 3.30倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| アセンテック | 53,200円 | +28.5% | +21.1% | 1.88% | 12.18倍 | 2.26倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
