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 |
---|---|---|---|---|---|---|---|
2005/10/18 | 1,381 | 1,420 | 1,381 | 1,410 | -31 | -2.2% | 9,800 |
2005/10/17 | 1,470 | 1,470 | 1,435 | 1,441 | -17 | -1.2% | 4,000 |
2005/10/14 | 1,475 | 1,475 | 1,458 | 1,458 | -22 | -1.5% | 2,600 |
2005/10/13 | 1,480 | 1,490 | 1,470 | 1,480 | -4 | -0.3% | 3,900 |
2005/10/12 | 1,535 | 1,540 | 1,470 | 1,484 | -21 | -1.4% | 6,700 |
2005/10/11 | 1,540 | 1,540 | 1,498 | 1,505 | -5 | -0.3% | 12,600 |
2005/10/07 | 1,495 | 1,530 | 1,489 | 1,510 | -104 | -6.4% | 18,900 |
2005/10/06 | 1,614 | 1,614 | 1,614 | 1,614 | -8 | -0.5% | 100 |
2005/10/05 | 1,610 | 1,644 | 1,601 | 1,622 | -18 | -1.1% | 3,100 |
2005/10/04 | 1,625 | 1,646 | 1,625 | 1,640 | +15 | +0.9% | 1,100 |
2005/10/03 | 1,630 | 1,630 | 1,622 | 1,625 | +3 | +0.2% | 500 |
2005/09/30 | 1,624 | 1,625 | 1,622 | 1,622 | - | - | 1,100 |
2005/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/09/28 | 1,647 | 1,647 | 1,629 | 1,635 | -4 | -0.2% | 1,600 |
2005/09/27 | 1,600 | 1,639 | 1,598 | 1,639 | +41 | +2.6% | 2,900 |
2005/09/26 | 1,595 | 1,598 | 1,590 | 1,598 | +17 | +1.1% | 1,800 |
2005/09/22 | 1,599 | 1,599 | 1,581 | 1,581 | +1 | +0.1% | 300 |
2005/09/21 | 1,589 | 1,600 | 1,580 | 1,580 | -4 | -0.3% | 1,100 |
2005/09/20 | 1,580 | 1,600 | 1,577 | 1,584 | +5 | +0.3% | 3,700 |
2005/09/16 | 1,600 | 1,600 | 1,579 | 1,579 | - | - | 300 |
2005/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/09/13 | 1,580 | 1,580 | 1,578 | 1,578 | -6 | -0.4% | 200 |
2005/09/12 | 1,584 | 1,584 | 1,584 | 1,584 | +24 | +1.5% | 1,000 |
2005/09/09 | 1,610 | 1,610 | 1,560 | 1,560 | -4 | -0.3% | 12,400 |
2005/09/08 | 1,567 | 1,567 | 1,564 | 1,564 | -3 | -0.2% | 300 |
2005/09/07 | 1,590 | 1,590 | 1,567 | 1,567 | -23 | -1.4% | 4,100 |
2005/09/06 | 1,580 | 1,590 | 1,571 | 1,590 | ±0 | ±0% | 1,200 |
2005/09/05 | 1,579 | 1,590 | 1,579 | 1,590 | +14 | +0.9% | 900 |
2005/09/02 | 1,570 | 1,576 | 1,570 | 1,576 | +6 | +0.4% | 900 |
2005/09/01 | 1,582 | 1,584 | 1,570 | 1,570 | -12 | -0.8% | 2,000 |
2005/08/31 | 1,580 | 1,583 | 1,580 | 1,582 | +2 | +0.1% | 300 |
2005/08/30 | 1,578 | 1,595 | 1,578 | 1,580 | ±0 | ±0% | 1,300 |
2005/08/29 | 1,595 | 1,595 | 1,580 | 1,580 | - | - | 400 |
2005/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/08/25 | 1,607 | 1,607 | 1,575 | 1,575 | -23 | -1.4% | 1,700 |
2005/08/24 | 1,581 | 1,609 | 1,581 | 1,598 | +29 | +1.8% | 600 |
2005/08/23 | 1,574 | 1,574 | 1,559 | 1,569 | -15 | -0.9% | 2,000 |
2005/08/22 | 1,600 | 1,600 | 1,584 | 1,584 | ±0 | ±0% | 800 |
2005/08/19 | 1,584 | 1,584 | 1,584 | 1,584 | -26 | -1.6% | 100 |
2005/08/18 | 1,610 | 1,610 | 1,551 | 1,610 | +10 | +0.6% | 1,600 |
2005/08/17 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 500 |
2005/08/16 | 1,599 | 1,600 | 1,599 | 1,600 | ±0 | ±0% | 300 |
2005/08/15 | 1,600 | 1,600 | 1,600 | 1,600 | +11 | +0.7% | 1,100 |
2005/08/12 | 1,600 | 1,600 | 1,589 | 1,589 | +8 | +0.5% | 2,400 |
2005/08/11 | 1,610 | 1,630 | 1,580 | 1,581 | +1 | +0.1% | 1,000 |
2005/08/10 | 1,589 | 1,610 | 1,580 | 1,580 | +32 | +2.1% | 1,600 |
2005/08/09 | 1,548 | 1,548 | 1,548 | 1,548 | +23 | +1.5% | 600 |
2005/08/08 | 1,570 | 1,570 | 1,525 | 1,525 | -15 | -1% | 1,700 |
2005/08/05 | 1,540 | 1,540 | 1,540 | 1,540 | -10 | -0.6% | 1,100 |
4851~
4900
件表示中 / 7013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 | 89,000円 | +7.2% | +6.6% | 3.37% | 5.52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 |
オーウイル | 179,900円 | +2.2% | -4.4% | 3.34% | 7.72倍 | 1.05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 |
理 経 | 38,300円 | +4.7% | -24.4% | 1.83% | 12.59倍 | 1.09倍 |
|
IT機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
ツカモト | 134,900円 | +3.3% | - | 2.22% | 36.29倍 | 0.39倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
cotta | 45,200円 | +52.2% | +40.6% | 1.77% | 9.73倍 | 1.07倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
市場注目の銘柄
チャート関連のコラム