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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,745 | 3,855 | 3,745 | 3,820 | +75 | +2% | 77,700 |
| 2022/11/17 | 3,840 | 3,845 | 3,745 | 3,745 | -125 | -3.2% | 73,900 |
| 2022/11/16 | 3,785 | 3,870 | 3,770 | 3,870 | +55 | +1.4% | 39,600 |
| 2022/11/15 | 3,790 | 3,845 | 3,785 | 3,815 | +25 | +0.7% | 31,500 |
| 2022/11/14 | 3,810 | 3,825 | 3,780 | 3,790 | -30 | -0.8% | 40,000 |
| 2022/11/11 | 3,805 | 3,855 | 3,765 | 3,820 | +85 | +2.3% | 94,200 |
| 2022/11/10 | 3,740 | 3,765 | 3,715 | 3,735 | -65 | -1.7% | 30,700 |
| 2022/11/09 | 3,780 | 3,805 | 3,755 | 3,800 | +45 | +1.2% | 44,100 |
| 2022/11/08 | 3,720 | 3,775 | 3,715 | 3,755 | +55 | +1.5% | 39,700 |
| 2022/11/07 | 3,645 | 3,725 | 3,640 | 3,700 | +55 | +1.5% | 46,100 |
| 2022/11/04 | 3,690 | 3,705 | 3,625 | 3,645 | -95 | -2.5% | 57,400 |
| 2022/11/02 | 3,665 | 3,765 | 3,640 | 3,740 | +70 | +1.9% | 73,800 |
| 2022/11/01 | 3,645 | 3,730 | 3,630 | 3,670 | +50 | +1.4% | 82,600 |
| 2022/10/31 | 3,560 | 3,645 | 3,485 | 3,620 | -65 | -1.8% | 131,100 |
| 2022/10/28 | 3,675 | 3,735 | 3,655 | 3,685 | -5 | -0.1% | 110,000 |
| 2022/10/27 | 3,750 | 3,770 | 3,670 | 3,690 | -60 | -1.6% | 49,300 |
| 2022/10/26 | 3,765 | 3,775 | 3,730 | 3,750 | +20 | +0.5% | 29,500 |
| 2022/10/25 | 3,735 | 3,735 | 3,670 | 3,730 | +15 | +0.4% | 42,600 |
| 2022/10/24 | 3,780 | 3,790 | 3,705 | 3,715 | -15 | -0.4% | 36,700 |
| 2022/10/21 | 3,730 | 3,755 | 3,710 | 3,730 | ±0 | ±0% | 29,400 |
| 2022/10/20 | 3,700 | 3,745 | 3,680 | 3,730 | -5 | -0.1% | 33,800 |
| 2022/10/19 | 3,705 | 3,740 | 3,680 | 3,735 | +20 | +0.5% | 31,900 |
| 2022/10/18 | 3,680 | 3,720 | 3,675 | 3,715 | +55 | +1.5% | 37,600 |
| 2022/10/17 | 3,700 | 3,710 | 3,645 | 3,660 | -110 | -2.9% | 63,500 |
| 2022/10/14 | 3,740 | 3,785 | 3,710 | 3,770 | +65 | +1.8% | 34,900 |
| 2022/10/13 | 3,670 | 3,725 | 3,665 | 3,705 | +10 | +0.3% | 37,100 |
| 2022/10/12 | 3,685 | 3,700 | 3,650 | 3,695 | -10 | -0.3% | 40,600 |
| 2022/10/11 | 3,715 | 3,740 | 3,690 | 3,705 | -80 | -2.1% | 48,400 |
| 2022/10/07 | 3,735 | 3,785 | 3,720 | 3,785 | -25 | -0.7% | 41,500 |
| 2022/10/06 | 3,790 | 3,820 | 3,775 | 3,810 | +40 | +1.1% | 44,100 |
| 2022/10/05 | 3,780 | 3,805 | 3,765 | 3,770 | +5 | +0.1% | 30,100 |
| 2022/10/04 | 3,765 | 3,785 | 3,735 | 3,765 | +80 | +2.2% | 42,800 |
| 2022/10/03 | 3,595 | 3,690 | 3,540 | 3,685 | +55 | +1.5% | 37,200 |
| 2022/09/30 | 3,725 | 3,725 | 3,625 | 3,630 | -55 | -1.5% | 49,200 |
| 2022/09/29 | 3,675 | 3,715 | 3,655 | 3,685 | +20 | +0.5% | 47,200 |
| 2022/09/28 | 3,655 | 3,695 | 3,625 | 3,665 | ±0 | ±0% | 55,700 |
| 2022/09/27 | 3,690 | 3,710 | 3,665 | 3,665 | ±0 | ±0% | 45,700 |
| 2022/09/26 | 3,795 | 3,795 | 3,660 | 3,665 | -135 | -3.6% | 45,200 |
| 2022/09/22 | 3,780 | 3,810 | 3,750 | 3,800 | -15 | -0.4% | 37,700 |
| 2022/09/21 | 3,835 | 3,835 | 3,785 | 3,815 | -20 | -0.5% | 33,200 |
| 2022/09/20 | 3,820 | 3,865 | 3,820 | 3,835 | +20 | +0.5% | 36,000 |
| 2022/09/16 | 3,815 | 3,840 | 3,790 | 3,815 | -15 | -0.4% | 31,900 |
| 2022/09/15 | 3,800 | 3,840 | 3,790 | 3,830 | +40 | +1.1% | 37,300 |
| 2022/09/14 | 3,785 | 3,810 | 3,770 | 3,790 | -50 | -1.3% | 33,100 |
| 2022/09/13 | 3,855 | 3,855 | 3,840 | 3,840 | -5 | -0.1% | 17,200 |
| 2022/09/12 | 3,835 | 3,875 | 3,835 | 3,845 | +25 | +0.7% | 20,700 |
| 2022/09/09 | 3,830 | 3,865 | 3,820 | 3,820 | -10 | -0.3% | 39,900 |
| 2022/09/08 | 3,780 | 3,840 | 3,780 | 3,830 | +90 | +2.4% | 34,400 |
| 2022/09/07 | 3,755 | 3,760 | 3,725 | 3,740 | -40 | -1.1% | 30,300 |
| 2022/09/06 | 3,810 | 3,820 | 3,770 | 3,780 | -30 | -0.8% | 51,200 |
601～
650
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
