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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,940 | 4,955 | 4,880 | 4,935 | -15 | -0.3% | 43,800 |
| 2021/06/14 | 4,960 | 4,960 | 4,895 | 4,950 | -35 | -0.7% | 44,500 |
| 2021/06/11 | 5,050 | 5,050 | 4,950 | 4,985 | -95 | -1.9% | 51,700 |
| 2021/06/10 | 5,030 | 5,080 | 5,000 | 5,080 | ±0 | ±0% | 34,100 |
| 2021/06/09 | 5,100 | 5,120 | 5,080 | 5,080 | -80 | -1.6% | 13,600 |
| 2021/06/08 | 5,200 | 5,200 | 5,070 | 5,160 | -30 | -0.6% | 51,100 |
| 2021/06/07 | 5,100 | 5,250 | 5,060 | 5,190 | +130 | +2.6% | 92,800 |
| 2021/06/04 | 5,100 | 5,200 | 5,050 | 5,060 | +100 | +2% | 129,500 |
| 2021/06/03 | 4,840 | 4,980 | 4,790 | 4,960 | +150 | +3.1% | 81,200 |
| 2021/06/02 | 4,700 | 4,880 | 4,675 | 4,810 | +120 | +2.6% | 85,100 |
| 2021/06/01 | 4,710 | 4,710 | 4,650 | 4,690 | -20 | -0.4% | 49,000 |
| 2021/05/31 | 4,760 | 4,780 | 4,685 | 4,710 | -45 | -0.9% | 50,500 |
| 2021/05/28 | 4,710 | 4,800 | 4,670 | 4,755 | +65 | +1.4% | 78,000 |
| 2021/05/27 | 4,790 | 4,835 | 4,690 | 4,690 | +210 | +4.7% | 228,000 |
| 2021/05/26 | 4,500 | 4,520 | 4,470 | 4,480 | -70 | -1.5% | 50,400 |
| 2021/05/25 | 4,510 | 4,565 | 4,480 | 4,550 | +40 | +0.9% | 41,900 |
| 2021/05/24 | 4,465 | 4,540 | 4,430 | 4,510 | +45 | +1% | 37,600 |
| 2021/05/21 | 4,510 | 4,510 | 4,430 | 4,465 | -45 | -1% | 29,300 |
| 2021/05/20 | 4,495 | 4,555 | 4,400 | 4,510 | +5 | +0.1% | 67,300 |
| 2021/05/19 | 4,505 | 4,575 | 4,450 | 4,505 | -15 | -0.3% | 56,700 |
| 2021/05/18 | 4,490 | 4,540 | 4,430 | 4,520 | +45 | +1% | 40,500 |
| 2021/05/17 | 4,455 | 4,530 | 4,420 | 4,475 | +90 | +2.1% | 61,900 |
| 2021/05/14 | 4,310 | 4,445 | 4,310 | 4,385 | +120 | +2.8% | 79,700 |
| 2021/05/13 | 4,280 | 4,340 | 4,240 | 4,265 | -165 | -3.7% | 110,100 |
| 2021/05/12 | 4,350 | 4,450 | 4,300 | 4,430 | +340 | +8.3% | 186,000 |
| 2021/05/11 | 4,120 | 4,160 | 4,085 | 4,090 | -70 | -1.7% | 41,200 |
| 2021/05/10 | 4,145 | 4,160 | 4,125 | 4,160 | +45 | +1.1% | 15,900 |
| 2021/05/07 | 4,100 | 4,155 | 4,085 | 4,115 | +35 | +0.9% | 26,100 |
| 2021/05/06 | 4,100 | 4,120 | 4,065 | 4,080 | +20 | +0.5% | 44,500 |
| 2021/04/30 | 4,060 | 4,110 | 4,025 | 4,060 | +20 | +0.5% | 33,700 |
| 2021/04/28 | 4,050 | 4,080 | 4,020 | 4,040 | -15 | -0.4% | 26,400 |
| 2021/04/27 | 4,095 | 4,100 | 4,050 | 4,055 | ±0 | ±0% | 27,200 |
| 2021/04/26 | 4,055 | 4,090 | 4,030 | 4,055 | +10 | +0.2% | 26,300 |
| 2021/04/23 | 4,085 | 4,105 | 4,040 | 4,045 | -80 | -1.9% | 28,500 |
| 2021/04/22 | 4,095 | 4,150 | 4,075 | 4,125 | +130 | +3.3% | 46,400 |
| 2021/04/21 | 4,110 | 4,150 | 3,975 | 3,995 | -210 | -5% | 77,400 |
| 2021/04/20 | 4,170 | 4,240 | 4,135 | 4,205 | +60 | +1.4% | 59,000 |
| 2021/04/19 | 4,130 | 4,155 | 4,090 | 4,145 | +70 | +1.7% | 38,300 |
| 2021/04/16 | 4,145 | 4,145 | 4,055 | 4,075 | -30 | -0.7% | 40,800 |
| 2021/04/15 | 4,120 | 4,155 | 4,085 | 4,105 | -15 | -0.4% | 20,000 |
| 2021/04/14 | 4,060 | 4,135 | 4,060 | 4,120 | +40 | +1% | 45,600 |
| 2021/04/13 | 4,050 | 4,100 | 4,025 | 4,080 | +25 | +0.6% | 50,400 |
| 2021/04/12 | 4,035 | 4,095 | 4,030 | 4,055 | +30 | +0.7% | 37,100 |
| 2021/04/09 | 4,020 | 4,050 | 3,980 | 4,025 | -10 | -0.2% | 63,000 |
| 2021/04/08 | 4,100 | 4,115 | 4,015 | 4,035 | -100 | -2.4% | 48,300 |
| 2021/04/07 | 4,110 | 4,155 | 4,100 | 4,135 | +20 | +0.5% | 41,800 |
| 2021/04/06 | 4,175 | 4,200 | 4,105 | 4,115 | -140 | -3.3% | 34,300 |
| 2021/04/05 | 4,245 | 4,300 | 4,215 | 4,255 | +25 | +0.6% | 19,400 |
| 2021/04/02 | 4,225 | 4,235 | 4,175 | 4,230 | +40 | +1% | 16,600 |
| 2021/04/01 | 4,200 | 4,250 | 4,190 | 4,190 | +15 | +0.4% | 40,400 |
951～
1000
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
