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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/01/25 | 3,920 | 3,920 | 3,800 | 3,850 | -70 | -1.8% | 30,200 |
| 2022/01/24 | 3,880 | 3,920 | 3,835 | 3,920 | +35 | +0.9% | 19,500 |
| 2022/01/21 | 3,860 | 3,895 | 3,830 | 3,885 | -25 | -0.6% | 34,800 |
| 2022/01/20 | 3,885 | 3,965 | 3,885 | 3,910 | +20 | +0.5% | 37,700 |
| 2022/01/19 | 3,945 | 3,945 | 3,855 | 3,890 | -80 | -2% | 46,000 |
| 2022/01/18 | 4,080 | 4,095 | 3,965 | 3,970 | -75 | -1.9% | 36,500 |
| 2022/01/17 | 4,060 | 4,080 | 4,025 | 4,045 | +45 | +1.1% | 20,100 |
| 2022/01/14 | 4,045 | 4,045 | 3,980 | 4,000 | -50 | -1.2% | 44,400 |
| 2022/01/13 | 4,080 | 4,095 | 4,040 | 4,050 | -45 | -1.1% | 16,900 |
851～
900
件表示中 / 5761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 | 227,900円 | +5.6% | +33.9% | 4.83% | 21.32倍 | 0.75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 |
| ｓａｎｔｅｃＨＤ | 853,000円 | +8.2% | -8.7% | 1.76% | 20.90倍 | 4.68倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| マクセル | 217,200円 | +5.2% | +12.6% | 2.30% | 13.39倍 | 1.03倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ニチコン | 140,200円 | +2.4% | -6.8% | 2.57% | 15.69倍 | 0.85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 |
| 日セラミ | 346,500円 | +7.8% | +5.7% | 3.61% | 11.91倍 | 1.65倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
市場注目の銘柄
チャート関連のコラム
