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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,220 | 4,255 | 4,195 | 4,195 | +10 | +0.2% | 41,400 |
| 2021/11/09 | 4,265 | 4,265 | 4,175 | 4,185 | -30 | -0.7% | 53,500 |
| 2021/11/08 | 4,245 | 4,315 | 4,200 | 4,215 | -30 | -0.7% | 62,700 |
| 2021/11/05 | 4,335 | 4,345 | 4,240 | 4,245 | -160 | -3.6% | 71,300 |
| 2021/11/04 | 4,400 | 4,470 | 4,395 | 4,405 | +15 | +0.3% | 79,700 |
| 2021/11/02 | 4,330 | 4,415 | 4,330 | 4,390 | +60 | +1.4% | 69,900 |
| 2021/11/01 | 4,350 | 4,450 | 4,210 | 4,330 | -20 | -0.5% | 169,000 |
| 2021/10/29 | 4,410 | 4,415 | 4,340 | 4,350 | -25 | -0.6% | 55,700 |
| 2021/10/28 | 4,325 | 4,405 | 4,325 | 4,375 | +55 | +1.3% | 203,900 |
| 2021/10/27 | 4,305 | 4,330 | 4,285 | 4,320 | -35 | -0.8% | 53,300 |
| 2021/10/26 | 4,320 | 4,385 | 4,305 | 4,355 | +60 | +1.4% | 48,900 |
| 2021/10/25 | 4,245 | 4,335 | 4,245 | 4,295 | +50 | +1.2% | 59,000 |
| 2021/10/22 | 4,240 | 4,260 | 4,205 | 4,245 | -25 | -0.6% | 57,200 |
| 2021/10/21 | 4,295 | 4,310 | 4,250 | 4,270 | -25 | -0.6% | 40,500 |
| 2021/10/20 | 4,310 | 4,350 | 4,275 | 4,295 | -15 | -0.3% | 31,000 |
| 2021/10/19 | 4,325 | 4,330 | 4,290 | 4,310 | -40 | -0.9% | 23,500 |
| 2021/10/18 | 4,295 | 4,350 | 4,285 | 4,350 | +55 | +1.3% | 53,800 |
| 2021/10/15 | 4,275 | 4,310 | 4,260 | 4,295 | +5 | +0.1% | 96,400 |
| 2021/10/14 | 4,240 | 4,305 | 4,240 | 4,290 | +45 | +1.1% | 37,900 |
| 2021/10/13 | 4,290 | 4,290 | 4,245 | 4,245 | -70 | -1.6% | 25,300 |
| 2021/10/12 | 4,295 | 4,325 | 4,275 | 4,315 | -5 | -0.1% | 24,900 |
| 2021/10/11 | 4,250 | 4,330 | 4,250 | 4,320 | +70 | +1.6% | 42,000 |
| 2021/10/08 | 4,210 | 4,285 | 4,195 | 4,250 | +95 | +2.3% | 86,900 |
| 2021/10/07 | 4,160 | 4,210 | 4,155 | 4,155 | -5 | -0.1% | 45,700 |
| 2021/10/06 | 4,100 | 4,230 | 4,095 | 4,160 | +60 | +1.5% | 57,300 |
| 2021/10/05 | 4,145 | 4,145 | 4,075 | 4,100 | -100 | -2.4% | 60,000 |
| 2021/10/04 | 4,250 | 4,250 | 4,185 | 4,200 | +5 | +0.1% | 54,100 |
| 2021/10/01 | 4,230 | 4,240 | 4,170 | 4,195 | -80 | -1.9% | 57,700 |
| 2021/09/30 | 4,280 | 4,305 | 4,270 | 4,275 | +30 | +0.7% | 39,200 |
| 2021/09/29 | 4,250 | 4,255 | 4,200 | 4,245 | -75 | -1.7% | 58,800 |
| 2021/09/28 | 4,315 | 4,325 | 4,260 | 4,320 | -25 | -0.6% | 59,000 |
| 2021/09/27 | 4,375 | 4,375 | 4,335 | 4,345 | -20 | -0.5% | 37,400 |
| 2021/09/24 | 4,370 | 4,390 | 4,330 | 4,365 | +95 | +2.2% | 65,300 |
| 2021/09/22 | 4,285 | 4,300 | 4,250 | 4,270 | ±0 | ±0% | 80,500 |
| 2021/09/21 | 4,220 | 4,295 | 4,220 | 4,270 | -125 | -2.8% | 67,800 |
| 2021/09/17 | 4,395 | 4,435 | 4,380 | 4,395 | ±0 | ±0% | 72,500 |
| 2021/09/16 | 4,375 | 4,395 | 4,345 | 4,395 | +20 | +0.5% | 77,700 |
| 2021/09/15 | 4,375 | 4,415 | 4,360 | 4,375 | -55 | -1.2% | 67,300 |
| 2021/09/14 | 4,420 | 4,445 | 4,375 | 4,430 | +10 | +0.2% | 74,700 |
| 2021/09/13 | 4,375 | 4,425 | 4,350 | 4,420 | +15 | +0.3% | 47,400 |
| 2021/09/10 | 4,350 | 4,420 | 4,345 | 4,405 | +60 | +1.4% | 56,300 |
| 2021/09/09 | 4,345 | 4,380 | 4,325 | 4,345 | ±0 | ±0% | 43,200 |
| 2021/09/08 | 4,340 | 4,350 | 4,280 | 4,345 | ±0 | ±0% | 74,300 |
| 2021/09/07 | 4,380 | 4,390 | 4,340 | 4,345 | -35 | -0.8% | 73,300 |
| 2021/09/06 | 4,350 | 4,400 | 4,340 | 4,380 | +45 | +1% | 60,400 |
| 2021/09/03 | 4,280 | 4,345 | 4,260 | 4,335 | +55 | +1.3% | 80,200 |
| 2021/09/02 | 4,330 | 4,345 | 4,250 | 4,280 | -45 | -1% | 55,800 |
| 2021/09/01 | 4,250 | 4,325 | 4,245 | 4,325 | +75 | +1.8% | 65,300 |
| 2021/08/31 | 4,250 | 4,285 | 4,225 | 4,250 | -25 | -0.6% | 46,300 |
| 2021/08/30 | 4,230 | 4,285 | 4,230 | 4,275 | +65 | +1.5% | 46,500 |
851～
900
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
