ＥＩＺＯ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 4,970 | 4,975 | 4,885 | 4,925 | -115 | -2.3% | 62,500 |
| 2023/08/01 | 5,100 | 5,140 | 5,020 | 5,040 | -10 | -0.2% | 100,600 |
| 2023/07/31 | 4,905 | 5,120 | 4,895 | 5,050 | +425 | +9.2% | 258,600 |
| 2023/07/28 | 4,650 | 4,695 | 4,590 | 4,625 | -135 | -2.8% | 91,500 |
| 2023/07/27 | 4,750 | 4,770 | 4,740 | 4,760 | +45 | +1% | 64,900 |
| 2023/07/26 | 4,765 | 4,765 | 4,650 | 4,715 | -70 | -1.5% | 96,100 |
| 2023/07/25 | 4,870 | 4,895 | 4,740 | 4,785 | +40 | +0.8% | 168,200 |
| 2023/07/24 | 4,750 | 4,750 | 4,710 | 4,745 | +35 | +0.7% | 61,100 |
| 2023/07/21 | 4,695 | 4,730 | 4,695 | 4,710 | +15 | +0.3% | 52,900 |
| 2023/07/20 | 4,785 | 4,785 | 4,695 | 4,695 | -45 | -0.9% | 32,600 |
| 2023/07/19 | 4,780 | 4,800 | 4,700 | 4,740 | -20 | -0.4% | 41,400 |
| 2023/07/18 | 4,610 | 4,760 | 4,610 | 4,760 | +160 | +3.5% | 112,900 |
| 2023/07/14 | 4,605 | 4,620 | 4,570 | 4,600 | -5 | -0.1% | 39,300 |
| 2023/07/13 | 4,615 | 4,660 | 4,595 | 4,605 | -10 | -0.2% | 41,800 |
| 2023/07/12 | 4,580 | 4,630 | 4,565 | 4,615 | +45 | +1% | 67,600 |
| 2023/07/11 | 4,665 | 4,670 | 4,565 | 4,570 | -85 | -1.8% | 66,500 |
| 2023/07/10 | 4,640 | 4,670 | 4,630 | 4,655 | +10 | +0.2% | 54,900 |
| 2023/07/07 | 4,665 | 4,695 | 4,615 | 4,645 | -20 | -0.4% | 62,500 |
| 2023/07/06 | 4,685 | 4,710 | 4,655 | 4,665 | -65 | -1.4% | 56,700 |
| 2023/07/05 | 4,700 | 4,745 | 4,680 | 4,730 | +30 | +0.6% | 73,100 |
| 2023/07/04 | 4,735 | 4,750 | 4,700 | 4,700 | -65 | -1.4% | 40,000 |
| 2023/07/03 | 4,775 | 4,815 | 4,765 | 4,765 | +35 | +0.7% | 35,600 |
| 2023/06/30 | 4,720 | 4,735 | 4,680 | 4,730 | -10 | -0.2% | 53,600 |
| 2023/06/29 | 4,740 | 4,765 | 4,720 | 4,740 | +5 | +0.1% | 52,900 |
| 2023/06/28 | 4,710 | 4,740 | 4,690 | 4,735 | +60 | +1.3% | 52,200 |
| 2023/06/27 | 4,695 | 4,705 | 4,665 | 4,675 | -20 | -0.4% | 40,800 |
| 2023/06/26 | 4,715 | 4,750 | 4,685 | 4,695 | -20 | -0.4% | 48,500 |
| 2023/06/23 | 4,775 | 4,795 | 4,705 | 4,715 | -10 | -0.2% | 61,600 |
| 2023/06/22 | 4,780 | 4,785 | 4,710 | 4,725 | -70 | -1.5% | 52,700 |
| 2023/06/21 | 4,740 | 4,830 | 4,740 | 4,795 | +55 | +1.2% | 82,600 |
| 2023/06/20 | 4,720 | 4,755 | 4,710 | 4,740 | -5 | -0.1% | 45,400 |
| 2023/06/19 | 4,765 | 4,785 | 4,715 | 4,745 | +35 | +0.7% | 105,200 |
| 2023/06/16 | 4,780 | 4,800 | 4,680 | 4,710 | -50 | -1.1% | 101,400 |
| 2023/06/15 | 4,750 | 4,785 | 4,730 | 4,760 | +10 | +0.2% | 79,100 |
| 2023/06/14 | 4,805 | 4,815 | 4,750 | 4,750 | -5 | -0.1% | 82,400 |
| 2023/06/13 | 4,800 | 4,835 | 4,740 | 4,755 | ±0 | ±0% | 76,900 |
| 2023/06/12 | 4,785 | 4,795 | 4,725 | 4,755 | -25 | -0.5% | 84,200 |
| 2023/06/09 | 4,810 | 4,835 | 4,750 | 4,780 | +25 | +0.5% | 97,100 |
| 2023/06/08 | 4,755 | 4,815 | 4,715 | 4,755 | +60 | +1.3% | 133,500 |
| 2023/06/07 | 4,710 | 4,755 | 4,690 | 4,695 | -75 | -1.6% | 101,600 |
| 2023/06/06 | 4,730 | 4,795 | 4,720 | 4,770 | -20 | -0.4% | 88,000 |
| 2023/06/05 | 4,815 | 4,870 | 4,760 | 4,790 | +30 | +0.6% | 84,300 |
| 2023/06/02 | 4,755 | 4,800 | 4,730 | 4,760 | +5 | +0.1% | 89,000 |
| 2023/06/01 | 4,710 | 4,760 | 4,695 | 4,755 | -15 | -0.3% | 75,300 |
| 2023/05/31 | 4,790 | 4,795 | 4,750 | 4,770 | -30 | -0.6% | 110,800 |
| 2023/05/30 | 4,775 | 4,830 | 4,760 | 4,800 | -25 | -0.5% | 68,100 |
| 2023/05/29 | 4,875 | 4,895 | 4,820 | 4,825 | -25 | -0.5% | 66,000 |
| 2023/05/26 | 4,780 | 4,905 | 4,770 | 4,850 | +120 | +2.5% | 74,900 |
| 2023/05/25 | 4,745 | 4,770 | 4,715 | 4,730 | -35 | -0.7% | 74,100 |
| 2023/05/24 | 4,745 | 4,785 | 4,715 | 4,765 | -40 | -0.8% | 65,700 |
451～
500
件表示中 / 5693件
類似銘柄と比較する
現在ご覧いただいている「ＥＩＺＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＥＩＺＯ | 207,900円 | +5.6% | +33.9% | 5.29% | 19.45倍 | 0.69倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| 古野電 | 303,000円 | +0.4% | -11.7% | 3.63% | 10.64倍 | 1.33倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 芝浦電子 | 610,000円 | - | - | - | - | 2.49倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| マクセル | 180,000円 | +5.2% | +12.6% | 2.78% | 11.09倍 | 0.85倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ワコム | 61,500円 | -4.9% | +10.6% | 3.58% | 9.73倍 | 2.68倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
