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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,560 | 3,560 | 3,505 | 3,530 | +20 | +0.6% | 39,900 |
| 2022/04/07 | 3,510 | 3,515 | 3,475 | 3,510 | -40 | -1.1% | 37,500 |
| 2022/04/06 | 3,605 | 3,610 | 3,550 | 3,550 | -60 | -1.7% | 30,000 |
| 2022/04/05 | 3,640 | 3,665 | 3,595 | 3,610 | -30 | -0.8% | 45,400 |
| 2022/04/04 | 3,620 | 3,640 | 3,600 | 3,640 | ±0 | ±0% | 24,600 |
| 2022/04/01 | 3,575 | 3,670 | 3,545 | 3,640 | +50 | +1.4% | 38,900 |
| 2022/03/31 | 3,630 | 3,670 | 3,590 | 3,590 | -70 | -1.9% | 42,200 |
| 2022/03/30 | 3,685 | 3,685 | 3,605 | 3,660 | -45 | -1.2% | 56,300 |
| 2022/03/29 | 3,740 | 3,740 | 3,670 | 3,705 | -20 | -0.5% | 41,300 |
| 2022/03/28 | 3,765 | 3,765 | 3,715 | 3,725 | -5 | -0.1% | 19,200 |
| 2022/03/25 | 3,765 | 3,780 | 3,710 | 3,730 | +15 | +0.4% | 28,900 |
| 2022/03/24 | 3,690 | 3,715 | 3,645 | 3,715 | ±0 | ±0% | 70,300 |
| 2022/03/23 | 3,695 | 3,730 | 3,675 | 3,715 | +40 | +1.1% | 47,600 |
| 2022/03/22 | 3,655 | 3,715 | 3,640 | 3,675 | +75 | +2.1% | 61,900 |
| 2022/03/18 | 3,615 | 3,635 | 3,565 | 3,600 | -45 | -1.2% | 87,800 |
| 2022/03/17 | 3,640 | 3,645 | 3,580 | 3,645 | +110 | +3.1% | 53,100 |
| 2022/03/16 | 3,595 | 3,595 | 3,530 | 3,535 | -55 | -1.5% | 32,900 |
| 2022/03/15 | 3,535 | 3,600 | 3,515 | 3,590 | +60 | +1.7% | 49,500 |
| 2022/03/14 | 3,555 | 3,610 | 3,515 | 3,530 | -10 | -0.3% | 37,900 |
| 2022/03/11 | 3,555 | 3,585 | 3,540 | 3,540 | -85 | -2.3% | 54,800 |
| 2022/03/10 | 3,575 | 3,640 | 3,570 | 3,625 | +145 | +4.2% | 37,400 |
| 2022/03/09 | 3,465 | 3,510 | 3,450 | 3,480 | +15 | +0.4% | 53,200 |
| 2022/03/08 | 3,440 | 3,545 | 3,435 | 3,465 | -35 | -1% | 67,800 |
| 2022/03/07 | 3,560 | 3,580 | 3,470 | 3,500 | -80 | -2.2% | 57,200 |
| 2022/03/04 | 3,630 | 3,665 | 3,580 | 3,580 | -65 | -1.8% | 50,200 |
| 2022/03/03 | 3,645 | 3,665 | 3,615 | 3,645 | +70 | +2% | 40,500 |
| 2022/03/02 | 3,640 | 3,645 | 3,575 | 3,575 | -105 | -2.9% | 38,200 |
| 2022/03/01 | 3,715 | 3,715 | 3,670 | 3,680 | -5 | -0.1% | 36,600 |
| 2022/02/28 | 3,650 | 3,700 | 3,605 | 3,685 | +85 | +2.4% | 50,600 |
| 2022/02/25 | 3,580 | 3,625 | 3,565 | 3,600 | +30 | +0.8% | 40,100 |
| 2022/02/24 | 3,585 | 3,595 | 3,550 | 3,570 | -20 | -0.6% | 51,100 |
| 2022/02/22 | 3,635 | 3,635 | 3,580 | 3,590 | -75 | -2% | 46,700 |
| 2022/02/21 | 3,650 | 3,685 | 3,635 | 3,665 | -15 | -0.4% | 23,200 |
| 2022/02/18 | 3,700 | 3,710 | 3,665 | 3,680 | -45 | -1.2% | 24,200 |
| 2022/02/17 | 3,795 | 3,815 | 3,725 | 3,725 | -80 | -2.1% | 31,600 |
| 2022/02/16 | 3,800 | 3,835 | 3,770 | 3,805 | +60 | +1.6% | 32,000 |
| 2022/02/15 | 3,710 | 3,790 | 3,710 | 3,745 | +10 | +0.3% | 45,200 |
| 2022/02/14 | 3,755 | 3,760 | 3,720 | 3,735 | -50 | -1.3% | 31,900 |
| 2022/02/10 | 3,800 | 3,825 | 3,745 | 3,785 | +55 | +1.5% | 44,700 |
| 2022/02/09 | 3,765 | 3,775 | 3,715 | 3,730 | -35 | -0.9% | 32,100 |
| 2022/02/08 | 3,740 | 3,810 | 3,725 | 3,765 | +75 | +2% | 46,000 |
| 2022/02/07 | 3,710 | 3,740 | 3,685 | 3,690 | -30 | -0.8% | 37,100 |
| 2022/02/04 | 3,750 | 3,775 | 3,685 | 3,720 | -30 | -0.8% | 51,600 |
| 2022/02/03 | 3,730 | 3,790 | 3,725 | 3,750 | -10 | -0.3% | 63,100 |
| 2022/02/02 | 3,680 | 3,775 | 3,675 | 3,760 | +115 | +3.2% | 74,700 |
| 2022/02/01 | 3,655 | 3,725 | 3,605 | 3,645 | -285 | -7.3% | 104,100 |
| 2022/01/31 | 3,885 | 3,950 | 3,835 | 3,930 | +105 | +2.7% | 69,300 |
| 2022/01/28 | 3,865 | 3,865 | 3,765 | 3,825 | +55 | +1.5% | 27,500 |
| 2022/01/27 | 3,885 | 3,885 | 3,715 | 3,770 | -75 | -2% | 41,400 |
| 2022/01/26 | 3,865 | 3,885 | 3,835 | 3,845 | -5 | -0.1% | 27,200 |
751～
800
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
