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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,265 | 4,300 | 4,235 | 4,285 | +20 | +0.5% | 28,100 |
| 2023/04/14 | 4,295 | 4,315 | 4,255 | 4,265 | +5 | +0.1% | 48,100 |
| 2023/04/13 | 4,300 | 4,300 | 4,255 | 4,260 | -40 | -0.9% | 36,300 |
| 2023/04/12 | 4,285 | 4,315 | 4,260 | 4,300 | -10 | -0.2% | 41,200 |
| 2023/04/11 | 4,305 | 4,320 | 4,285 | 4,310 | +40 | +0.9% | 51,300 |
| 2023/04/10 | 4,205 | 4,305 | 4,205 | 4,270 | +115 | +2.8% | 53,400 |
| 2023/04/07 | 4,160 | 4,195 | 4,130 | 4,155 | +15 | +0.4% | 51,300 |
| 2023/04/06 | 4,095 | 4,155 | 4,090 | 4,140 | +20 | +0.5% | 64,200 |
| 2023/04/05 | 4,185 | 4,225 | 4,080 | 4,120 | -85 | -2% | 107,000 |
| 2023/04/04 | 4,160 | 4,250 | 4,140 | 4,205 | +35 | +0.8% | 89,600 |
| 2023/04/03 | 4,145 | 4,170 | 4,095 | 4,170 | +75 | +1.8% | 47,900 |
| 2023/03/31 | 4,100 | 4,125 | 4,060 | 4,095 | +30 | +0.7% | 50,500 |
| 2023/03/30 | 4,000 | 4,080 | 3,995 | 4,065 | +25 | +0.6% | 74,600 |
| 2023/03/29 | 3,975 | 4,055 | 3,965 | 4,040 | +115 | +2.9% | 64,800 |
| 2023/03/28 | 3,975 | 3,985 | 3,925 | 3,925 | -10 | -0.3% | 35,800 |
| 2023/03/27 | 4,000 | 4,020 | 3,935 | 3,935 | -50 | -1.3% | 36,900 |
| 2023/03/24 | 3,900 | 3,990 | 3,900 | 3,985 | +70 | +1.8% | 56,200 |
| 2023/03/23 | 3,850 | 3,930 | 3,820 | 3,915 | +15 | +0.4% | 37,200 |
| 2023/03/22 | 3,815 | 3,910 | 3,795 | 3,900 | +140 | +3.7% | 52,400 |
| 2023/03/20 | 3,805 | 3,805 | 3,750 | 3,760 | -50 | -1.3% | 47,300 |
| 2023/03/17 | 3,840 | 3,850 | 3,805 | 3,810 | +15 | +0.4% | 33,200 |
| 2023/03/16 | 3,755 | 3,810 | 3,735 | 3,795 | -70 | -1.8% | 45,000 |
| 2023/03/15 | 3,850 | 3,875 | 3,840 | 3,865 | +60 | +1.6% | 33,200 |
| 2023/03/14 | 3,810 | 3,810 | 3,750 | 3,805 | -75 | -1.9% | 55,400 |
| 2023/03/13 | 3,925 | 3,925 | 3,765 | 3,880 | -110 | -2.8% | 111,900 |
| 2023/03/10 | 3,980 | 4,025 | 3,975 | 3,990 | ±0 | ±0% | 71,300 |
| 2023/03/09 | 3,945 | 4,005 | 3,930 | 3,990 | +85 | +2.2% | 67,800 |
| 2023/03/08 | 3,850 | 3,905 | 3,845 | 3,905 | +35 | +0.9% | 40,600 |
| 2023/03/07 | 3,865 | 3,895 | 3,865 | 3,870 | +5 | +0.1% | 30,700 |
| 2023/03/06 | 3,880 | 3,890 | 3,855 | 3,865 | -5 | -0.1% | 32,100 |
| 2023/03/03 | 3,890 | 3,890 | 3,855 | 3,870 | +25 | +0.7% | 36,700 |
| 2023/03/02 | 3,890 | 3,890 | 3,820 | 3,845 | -15 | -0.4% | 30,700 |
| 2023/03/01 | 3,780 | 3,870 | 3,780 | 3,860 | +50 | +1.3% | 48,200 |
| 2023/02/28 | 3,825 | 3,845 | 3,810 | 3,810 | +25 | +0.7% | 66,600 |
| 2023/02/27 | 3,745 | 3,805 | 3,735 | 3,785 | -30 | -0.8% | 39,900 |
| 2023/02/24 | 3,725 | 3,820 | 3,725 | 3,815 | +135 | +3.7% | 87,000 |
| 2023/02/22 | 3,705 | 3,715 | 3,680 | 3,680 | -35 | -0.9% | 32,600 |
| 2023/02/21 | 3,700 | 3,725 | 3,695 | 3,715 | +15 | +0.4% | 28,300 |
| 2023/02/20 | 3,685 | 3,700 | 3,680 | 3,700 | +15 | +0.4% | 17,700 |
| 2023/02/17 | 3,650 | 3,700 | 3,650 | 3,685 | +15 | +0.4% | 19,700 |
| 2023/02/16 | 3,685 | 3,715 | 3,655 | 3,670 | -10 | -0.3% | 23,100 |
| 2023/02/15 | 3,710 | 3,715 | 3,675 | 3,680 | -20 | -0.5% | 22,300 |
| 2023/02/14 | 3,655 | 3,700 | 3,655 | 3,700 | +55 | +1.5% | 15,600 |
| 2023/02/13 | 3,660 | 3,675 | 3,640 | 3,645 | -15 | -0.4% | 18,200 |
| 2023/02/10 | 3,660 | 3,710 | 3,650 | 3,660 | ±0 | ±0% | 42,200 |
| 2023/02/09 | 3,625 | 3,680 | 3,615 | 3,660 | +35 | +1% | 34,400 |
| 2023/02/08 | 3,615 | 3,655 | 3,600 | 3,625 | +5 | +0.1% | 22,200 |
| 2023/02/07 | 3,620 | 3,620 | 3,595 | 3,620 | +30 | +0.8% | 16,100 |
| 2023/02/06 | 3,580 | 3,605 | 3,570 | 3,590 | +15 | +0.4% | 21,900 |
| 2023/02/03 | 3,560 | 3,580 | 3,550 | 3,575 | +5 | +0.1% | 28,200 |
501～
550
件表示中 / 5670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 | 205,400円 | +0.7% | -24.1% | 5.11% | 24.86倍 | 0.67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 |
| 芝浦メカ | 676,000円 | +18.4% | +18.0% | 4.11% | 8.53倍 | 2.19倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 芝浦電子 | 593,000円 | +4.3% | +1.8% | 2.53% | 23.97倍 | 2.56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 |
| ＯＫＩ | 94,500円 | +7.4% | -20.7% | 3.17% | 8.63倍 | 0.59倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ニチコン | 117,200円 | -3.1% | -38.6% | 2.99% | 13.02倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
