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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 921 | 932 | 898 | 898 | -33 | -3.5% | 38,900 |
| 2024/08/16 | 947 | 947 | 921 | 931 | +11 | +1.2% | 38,900 |
| 2024/08/15 | 901 | 924 | 900 | 920 | +16 | +1.8% | 45,600 |
| 2024/08/14 | 891 | 907 | 875 | 904 | +17 | +1.9% | 45,000 |
| 2024/08/13 | 865 | 894 | 865 | 887 | +21 | +2.4% | 37,700 |
| 2024/08/09 | 849 | 885 | 844 | 866 | +32 | +3.8% | 51,500 |
| 2024/08/08 | 843 | 861 | 825 | 834 | -18 | -2.1% | 54,500 |
| 2024/08/07 | 820 | 888 | 809 | 852 | +11 | +1.3% | 60,300 |
| 2024/08/06 | 808 | 857 | 808 | 841 | +93 | +12.4% | 88,200 |
| 2024/08/05 | 846 | 858 | 748 | 748 | -138 | -15.6% | 183,200 |
| 2024/08/02 | 925 | 939 | 880 | 886 | -84 | -8.7% | 167,900 |
| 2024/08/01 | 1,008 | 1,008 | 962 | 970 | -38 | -3.8% | 63,400 |
| 2024/07/31 | 1,003 | 1,010 | 984 | 1,008 | +5 | +0.5% | 74,000 |
| 2024/07/30 | 1,020 | 1,024 | 1,003 | 1,003 | -27 | -2.6% | 66,800 |
| 2024/07/29 | 1,035 | 1,044 | 1,020 | 1,030 | +2 | +0.2% | 24,400 |
| 2024/07/26 | 1,016 | 1,033 | 1,006 | 1,028 | +23 | +2.3% | 25,400 |
| 2024/07/25 | 1,021 | 1,027 | 1,005 | 1,005 | -31 | -3% | 61,400 |
| 2024/07/24 | 1,029 | 1,040 | 1,027 | 1,036 | +7 | +0.7% | 29,600 |
| 2024/07/23 | 1,026 | 1,037 | 1,022 | 1,029 | +8 | +0.8% | 26,000 |
| 2024/07/22 | 1,045 | 1,045 | 1,018 | 1,021 | -30 | -2.9% | 63,700 |
| 2024/07/19 | 1,085 | 1,085 | 1,042 | 1,051 | -31 | -2.9% | 124,300 |
| 2024/07/18 | 1,126 | 1,131 | 1,080 | 1,082 | -44 | -3.9% | 101,100 |
| 2024/07/17 | 1,135 | 1,163 | 1,126 | 1,126 | ±0 | ±0% | 66,400 |
| 2024/07/16 | 1,126 | 1,138 | 1,116 | 1,126 | ±0 | ±0% | 70,600 |
| 2024/07/12 | 1,133 | 1,147 | 1,125 | 1,126 | -16 | -1.4% | 97,200 |
| 2024/07/11 | 1,112 | 1,162 | 1,111 | 1,142 | -90 | -7.3% | 240,200 |
| 2024/07/10 | 1,257 | 1,257 | 1,213 | 1,232 | -31 | -2.5% | 83,300 |
| 2024/07/09 | 1,280 | 1,281 | 1,242 | 1,263 | -34 | -2.6% | 54,400 |
| 2024/07/08 | 1,309 | 1,323 | 1,287 | 1,297 | -12 | -0.9% | 28,200 |
| 2024/07/05 | 1,339 | 1,345 | 1,307 | 1,309 | -32 | -2.4% | 29,900 |
| 2024/07/04 | 1,356 | 1,371 | 1,341 | 1,341 | -15 | -1.1% | 24,200 |
| 2024/07/03 | 1,363 | 1,389 | 1,356 | 1,356 | -14 | -1% | 35,900 |
| 2024/07/02 | 1,370 | 1,375 | 1,363 | 1,370 | ±0 | ±0% | 13,900 |
| 2024/07/01 | 1,357 | 1,370 | 1,353 | 1,370 | +28 | +2.1% | 13,200 |
| 2024/06/28 | 1,365 | 1,365 | 1,342 | 1,342 | -22 | -1.6% | 16,200 |
| 2024/06/27 | 1,378 | 1,378 | 1,364 | 1,364 | -3 | -0.2% | 12,800 |
| 2024/06/26 | 1,382 | 1,382 | 1,346 | 1,367 | -15 | -1.1% | 18,600 |
| 2024/06/25 | 1,359 | 1,389 | 1,359 | 1,382 | +28 | +2.1% | 37,200 |
| 2024/06/24 | 1,340 | 1,357 | 1,331 | 1,354 | +20 | +1.5% | 18,200 |
| 2024/06/21 | 1,349 | 1,350 | 1,334 | 1,334 | -6 | -0.4% | 9,500 |
| 2024/06/20 | 1,335 | 1,350 | 1,332 | 1,340 | +6 | +0.4% | 11,100 |
| 2024/06/19 | 1,355 | 1,355 | 1,333 | 1,334 | -17 | -1.3% | 11,300 |
| 2024/06/18 | 1,326 | 1,355 | 1,321 | 1,351 | +38 | +2.9% | 28,500 |
| 2024/06/17 | 1,320 | 1,337 | 1,310 | 1,313 | -7 | -0.5% | 18,200 |
| 2024/06/14 | 1,273 | 1,320 | 1,272 | 1,320 | +36 | +2.8% | 13,700 |
| 2024/06/13 | 1,313 | 1,333 | 1,284 | 1,284 | -29 | -2.2% | 9,900 |
| 2024/06/12 | 1,338 | 1,340 | 1,310 | 1,313 | -24 | -1.8% | 17,900 |
| 2024/06/11 | 1,323 | 1,359 | 1,321 | 1,337 | +14 | +1.1% | 52,300 |
| 2024/06/10 | 1,286 | 1,327 | 1,286 | 1,323 | +51 | +4% | 42,300 |
| 2024/06/07 | 1,273 | 1,283 | 1,258 | 1,272 | -6 | -0.5% | 14,400 |
201～
250
件表示中 / 6975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 | 89,700円 | +7.2% | +6.6% | 3.34% | 5.56倍 | 0.47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 |
| 高見澤 | 321,000円 | -1.9% | -10.1% | 1.56% | 4.42倍 | 0.36倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| オーウイル | 176,700円 | +2.2% | -4.4% | 3.40% | 7.56倍 | 1.03倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| ソレキア | 621,000円 | +1.3% | -11.1% | 0.81% | 5.54倍 | 0.48倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| 太平発 | 68,600円 | -12.5% | +44.9% | 5.83% | 10.26倍 | 0.34倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
市場注目の銘柄
チャート関連のコラム
