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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,715 | 3,765 | 3,700 | 3,725 | +5 | +0.1% | 36,700 |
| 2022/06/22 | 3,790 | 3,790 | 3,700 | 3,720 | -55 | -1.5% | 54,100 |
| 2022/06/21 | 3,750 | 3,800 | 3,725 | 3,775 | +90 | +2.4% | 33,800 |
| 2022/06/20 | 3,840 | 3,850 | 3,675 | 3,685 | -180 | -4.7% | 64,200 |
| 2022/06/17 | 3,775 | 3,890 | 3,750 | 3,865 | +50 | +1.3% | 190,400 |
| 2022/06/16 | 3,800 | 3,835 | 3,790 | 3,815 | +20 | +0.5% | 59,900 |
| 2022/06/15 | 3,800 | 3,825 | 3,785 | 3,795 | -5 | -0.1% | 50,700 |
| 2022/06/14 | 3,770 | 3,820 | 3,770 | 3,800 | -25 | -0.7% | 62,800 |
| 2022/06/13 | 3,765 | 3,850 | 3,765 | 3,825 | +10 | +0.3% | 68,200 |
| 2022/06/10 | 3,835 | 3,865 | 3,805 | 3,815 | -55 | -1.4% | 49,800 |
| 2022/06/09 | 3,850 | 3,895 | 3,825 | 3,870 | +10 | +0.3% | 45,100 |
| 2022/06/08 | 3,820 | 3,895 | 3,820 | 3,860 | +55 | +1.4% | 43,500 |
| 2022/06/07 | 3,780 | 3,835 | 3,775 | 3,805 | +50 | +1.3% | 45,500 |
| 2022/06/06 | 3,730 | 3,765 | 3,700 | 3,755 | ±0 | ±0% | 44,700 |
| 2022/06/03 | 3,690 | 3,770 | 3,690 | 3,755 | +100 | +2.7% | 66,300 |
| 2022/06/02 | 3,630 | 3,655 | 3,600 | 3,655 | +25 | +0.7% | 40,000 |
| 2022/06/01 | 3,520 | 3,660 | 3,510 | 3,630 | +165 | +4.8% | 81,200 |
| 2022/05/31 | 3,490 | 3,505 | 3,455 | 3,465 | -30 | -0.9% | 52,500 |
| 2022/05/30 | 3,475 | 3,520 | 3,475 | 3,495 | +30 | +0.9% | 60,200 |
| 2022/05/27 | 3,460 | 3,495 | 3,425 | 3,465 | ±0 | ±0% | 48,600 |
| 2022/05/26 | 3,440 | 3,505 | 3,440 | 3,465 | +55 | +1.6% | 35,200 |
| 2022/05/25 | 3,455 | 3,455 | 3,400 | 3,410 | -50 | -1.4% | 42,700 |
| 2022/05/24 | 3,500 | 3,500 | 3,435 | 3,460 | -55 | -1.6% | 40,100 |
| 2022/05/23 | 3,435 | 3,530 | 3,435 | 3,515 | +80 | +2.3% | 44,300 |
| 2022/05/20 | 3,335 | 3,470 | 3,335 | 3,435 | +90 | +2.7% | 71,400 |
| 2022/05/19 | 3,330 | 3,355 | 3,305 | 3,345 | -15 | -0.4% | 42,500 |
| 2022/05/18 | 3,385 | 3,395 | 3,345 | 3,360 | -25 | -0.7% | 22,900 |
| 2022/05/17 | 3,380 | 3,415 | 3,370 | 3,385 | ±0 | ±0% | 19,900 |
| 2022/05/16 | 3,455 | 3,485 | 3,365 | 3,385 | -65 | -1.9% | 34,900 |
| 2022/05/13 | 3,420 | 3,455 | 3,400 | 3,450 | +20 | +0.6% | 29,000 |
| 2022/05/12 | 3,450 | 3,590 | 3,415 | 3,430 | +25 | +0.7% | 81,500 |
| 2022/05/11 | 3,430 | 3,435 | 3,380 | 3,405 | -40 | -1.2% | 34,600 |
| 2022/05/10 | 3,480 | 3,480 | 3,400 | 3,445 | -65 | -1.9% | 40,500 |
| 2022/05/09 | 3,500 | 3,535 | 3,470 | 3,510 | +40 | +1.2% | 47,600 |
| 2022/05/06 | 3,450 | 3,470 | 3,405 | 3,470 | +20 | +0.6% | 36,400 |
| 2022/05/02 | 3,405 | 3,450 | 3,385 | 3,450 | +60 | +1.8% | 40,400 |
| 2022/04/28 | 3,320 | 3,400 | 3,295 | 3,390 | +95 | +2.9% | 34,100 |
| 2022/04/27 | 3,285 | 3,315 | 3,270 | 3,295 | -25 | -0.8% | 64,800 |
| 2022/04/26 | 3,375 | 3,375 | 3,320 | 3,320 | -40 | -1.2% | 25,800 |
| 2022/04/25 | 3,340 | 3,375 | 3,315 | 3,360 | -20 | -0.6% | 32,400 |
| 2022/04/22 | 3,375 | 3,385 | 3,345 | 3,380 | -40 | -1.2% | 32,000 |
| 2022/04/21 | 3,400 | 3,440 | 3,380 | 3,420 | +45 | +1.3% | 32,800 |
| 2022/04/20 | 3,360 | 3,400 | 3,350 | 3,375 | +5 | +0.1% | 36,100 |
| 2022/04/19 | 3,360 | 3,375 | 3,345 | 3,370 | +35 | +1% | 23,300 |
| 2022/04/18 | 3,360 | 3,360 | 3,305 | 3,335 | -50 | -1.5% | 27,900 |
| 2022/04/15 | 3,400 | 3,400 | 3,365 | 3,385 | -50 | -1.5% | 34,100 |
| 2022/04/14 | 3,450 | 3,460 | 3,430 | 3,435 | -25 | -0.7% | 17,400 |
| 2022/04/13 | 3,415 | 3,460 | 3,405 | 3,460 | +45 | +1.3% | 29,600 |
| 2022/04/12 | 3,455 | 3,460 | 3,415 | 3,415 | -40 | -1.2% | 45,400 |
| 2022/04/11 | 3,500 | 3,505 | 3,450 | 3,455 | -75 | -2.1% | 38,800 |
701～
750
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
