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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 4,890 | 4,910 | 4,865 | 4,890 | ±0 | ±0% | 26,200 |
| 2023/08/28 | 4,830 | 4,895 | 4,830 | 4,890 | +65 | +1.3% | 34,200 |
| 2023/08/25 | 4,815 | 4,835 | 4,790 | 4,825 | -45 | -0.9% | 42,200 |
| 2023/08/24 | 4,825 | 4,890 | 4,810 | 4,870 | +60 | +1.2% | 35,800 |
| 2023/08/23 | 4,720 | 4,810 | 4,715 | 4,810 | +50 | +1.1% | 30,200 |
| 2023/08/22 | 4,750 | 4,760 | 4,720 | 4,760 | +10 | +0.2% | 43,200 |
| 2023/08/21 | 4,740 | 4,785 | 4,700 | 4,750 | +50 | +1.1% | 44,900 |
| 2023/08/18 | 4,700 | 4,720 | 4,685 | 4,700 | -20 | -0.4% | 42,300 |
| 2023/08/17 | 4,760 | 4,770 | 4,680 | 4,720 | -30 | -0.6% | 49,500 |
| 2023/08/16 | 4,745 | 4,800 | 4,740 | 4,750 | -50 | -1% | 41,900 |
| 2023/08/15 | 4,870 | 4,875 | 4,800 | 4,800 | -70 | -1.4% | 34,700 |
| 2023/08/14 | 4,835 | 4,900 | 4,830 | 4,870 | -10 | -0.2% | 29,400 |
| 2023/08/10 | 4,900 | 4,915 | 4,860 | 4,880 | -40 | -0.8% | 33,200 |
| 2023/08/09 | 4,940 | 4,975 | 4,900 | 4,920 | +10 | +0.2% | 63,500 |
| 2023/08/08 | 4,935 | 4,955 | 4,895 | 4,910 | +10 | +0.2% | 61,000 |
| 2023/08/07 | 4,935 | 4,950 | 4,890 | 4,900 | -60 | -1.2% | 68,100 |
| 2023/08/04 | 4,975 | 5,000 | 4,915 | 4,960 | -80 | -1.6% | 105,200 |
| 2023/08/03 | 4,860 | 5,060 | 4,830 | 5,040 | +115 | +2.3% | 147,200 |
| 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 |
501～
550
件表示中 / 5761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 | 227,900円 | +5.6% | +33.9% | 4.83% | 21.32倍 | 0.75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 |
| ｓａｎｔｅｃＨＤ | 853,000円 | +8.2% | -8.7% | 1.76% | 20.90倍 | 4.68倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| マクセル | 217,200円 | +5.2% | +12.6% | 2.30% | 13.39倍 | 1.03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 |
| ニチコン | 140,200円 | +2.4% | -6.8% | 2.57% | 15.69倍 | 0.85倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 日セラミ | 346,500円 | +7.8% | +5.7% | 3.61% | 11.91倍 | 1.65倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
市場注目の銘柄
チャート関連のコラム
