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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,620 | 3,620 | 3,555 | 3,570 | -10 | -0.3% | 38,100 |
| 2023/02/01 | 3,530 | 3,600 | 3,460 | 3,580 | -45 | -1.2% | 95,600 |
| 2023/01/31 | 3,610 | 3,655 | 3,605 | 3,625 | +20 | +0.6% | 62,600 |
| 2023/01/30 | 3,625 | 3,640 | 3,605 | 3,605 | -10 | -0.3% | 28,700 |
| 2023/01/27 | 3,610 | 3,635 | 3,605 | 3,615 | ±0 | ±0% | 29,100 |
| 2023/01/26 | 3,615 | 3,645 | 3,600 | 3,615 | ±0 | ±0% | 38,100 |
| 2023/01/25 | 3,595 | 3,630 | 3,595 | 3,615 | +20 | +0.6% | 26,900 |
| 2023/01/24 | 3,580 | 3,605 | 3,560 | 3,595 | +50 | +1.4% | 42,000 |
| 2023/01/23 | 3,580 | 3,590 | 3,535 | 3,545 | +20 | +0.6% | 54,100 |
| 2023/01/20 | 3,490 | 3,525 | 3,485 | 3,525 | +60 | +1.7% | 29,900 |
| 2023/01/19 | 3,500 | 3,505 | 3,455 | 3,465 | -20 | -0.6% | 24,900 |
| 2023/01/18 | 3,475 | 3,495 | 3,455 | 3,485 | +35 | +1% | 33,700 |
| 2023/01/17 | 3,435 | 3,465 | 3,435 | 3,450 | +30 | +0.9% | 29,800 |
| 2023/01/16 | 3,355 | 3,420 | 3,355 | 3,420 | +75 | +2.2% | 41,400 |
| 2023/01/13 | 3,340 | 3,375 | 3,340 | 3,345 | -10 | -0.3% | 30,000 |
| 2023/01/12 | 3,375 | 3,395 | 3,355 | 3,355 | -30 | -0.9% | 24,700 |
| 2023/01/11 | 3,355 | 3,385 | 3,355 | 3,385 | +15 | +0.4% | 30,200 |
| 2023/01/10 | 3,385 | 3,385 | 3,345 | 3,370 | +20 | +0.6% | 37,300 |
| 2023/01/06 | 3,370 | 3,385 | 3,350 | 3,350 | -30 | -0.9% | 22,600 |
| 2023/01/05 | 3,355 | 3,380 | 3,330 | 3,380 | +25 | +0.7% | 34,300 |
| 2023/01/04 | 3,390 | 3,390 | 3,350 | 3,355 | -70 | -2% | 26,400 |
| 2022/12/30 | 3,400 | 3,445 | 3,400 | 3,425 | +30 | +0.9% | 21,600 |
| 2022/12/29 | 3,400 | 3,400 | 3,360 | 3,395 | ±0 | ±0% | 36,800 |
| 2022/12/28 | 3,400 | 3,400 | 3,365 | 3,395 | -25 | -0.7% | 24,900 |
| 2022/12/27 | 3,450 | 3,450 | 3,395 | 3,420 | -20 | -0.6% | 17,200 |
| 2022/12/26 | 3,405 | 3,440 | 3,405 | 3,440 | +40 | +1.2% | 22,800 |
| 2022/12/23 | 3,380 | 3,430 | 3,370 | 3,400 | +10 | +0.3% | 55,700 |
| 2022/12/22 | 3,315 | 3,395 | 3,300 | 3,390 | +100 | +3% | 56,500 |
| 2022/12/21 | 3,340 | 3,345 | 3,290 | 3,290 | -50 | -1.5% | 62,200 |
| 2022/12/20 | 3,370 | 3,395 | 3,315 | 3,340 | -30 | -0.9% | 59,500 |
| 2022/12/19 | 3,380 | 3,395 | 3,365 | 3,370 | -50 | -1.5% | 50,200 |
| 2022/12/16 | 3,390 | 3,420 | 3,385 | 3,420 | ±0 | ±0% | 110,800 |
| 2022/12/15 | 3,420 | 3,430 | 3,400 | 3,420 | -5 | -0.1% | 45,400 |
| 2022/12/14 | 3,390 | 3,425 | 3,390 | 3,425 | +25 | +0.7% | 37,800 |
| 2022/12/13 | 3,400 | 3,415 | 3,385 | 3,400 | +30 | +0.9% | 34,400 |
| 2022/12/12 | 3,395 | 3,395 | 3,365 | 3,370 | -60 | -1.7% | 53,000 |
| 2022/12/09 | 3,425 | 3,445 | 3,420 | 3,430 | +5 | +0.1% | 42,700 |
| 2022/12/08 | 3,400 | 3,425 | 3,370 | 3,425 | -5 | -0.1% | 59,400 |
| 2022/12/07 | 3,450 | 3,465 | 3,430 | 3,430 | -35 | -1% | 29,800 |
| 2022/12/06 | 3,400 | 3,465 | 3,400 | 3,465 | +20 | +0.6% | 43,000 |
| 2022/12/05 | 3,460 | 3,475 | 3,440 | 3,445 | -45 | -1.3% | 45,400 |
| 2022/12/02 | 3,525 | 3,525 | 3,460 | 3,490 | -65 | -1.8% | 55,100 |
| 2022/12/01 | 3,620 | 3,620 | 3,550 | 3,555 | -40 | -1.1% | 51,200 |
| 2022/11/30 | 3,590 | 3,620 | 3,565 | 3,595 | -20 | -0.6% | 55,600 |
| 2022/11/29 | 3,635 | 3,635 | 3,610 | 3,615 | -90 | -2.4% | 36,400 |
| 2022/11/28 | 3,760 | 3,760 | 3,690 | 3,705 | -70 | -1.9% | 45,700 |
| 2022/11/25 | 3,790 | 3,805 | 3,750 | 3,775 | -75 | -1.9% | 36,600 |
| 2022/11/24 | 3,880 | 3,895 | 3,850 | 3,850 | +25 | +0.7% | 29,300 |
| 2022/11/22 | 3,845 | 3,905 | 3,825 | 3,825 | -5 | -0.1% | 64,700 |
| 2022/11/21 | 3,820 | 3,850 | 3,800 | 3,830 | +10 | +0.3% | 61,600 |
551～
600
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
