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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,160 | 4,200 | 4,110 | 4,175 | -35 | -0.8% | 36,500 |
| 2021/03/30 | 4,300 | 4,300 | 4,145 | 4,210 | -140 | -3.2% | 60,700 |
| 2021/03/29 | 4,390 | 4,425 | 4,290 | 4,350 | ±0 | ±0% | 65,700 |
| 2021/03/26 | 4,385 | 4,465 | 4,340 | 4,350 | +80 | +1.9% | 58,600 |
| 2021/03/25 | 4,310 | 4,310 | 4,245 | 4,270 | -5 | -0.1% | 56,800 |
| 2021/03/24 | 4,385 | 4,385 | 4,230 | 4,275 | -45 | -1% | 54,400 |
| 2021/03/23 | 4,435 | 4,440 | 4,320 | 4,320 | -80 | -1.8% | 33,000 |
| 2021/03/22 | 4,445 | 4,445 | 4,315 | 4,400 | -75 | -1.7% | 50,300 |
| 2021/03/19 | 4,380 | 4,480 | 4,330 | 4,475 | +110 | +2.5% | 93,400 |
| 2021/03/18 | 4,365 | 4,380 | 4,320 | 4,365 | +25 | +0.6% | 52,400 |
| 2021/03/17 | 4,325 | 4,350 | 4,290 | 4,340 | -25 | -0.6% | 36,500 |
| 2021/03/16 | 4,210 | 4,365 | 4,195 | 4,365 | +175 | +4.2% | 68,300 |
| 2021/03/15 | 4,230 | 4,230 | 4,130 | 4,190 | +5 | +0.1% | 66,400 |
| 2021/03/12 | 4,145 | 4,225 | 4,145 | 4,185 | +95 | +2.3% | 90,800 |
| 2021/03/11 | 4,055 | 4,095 | 4,045 | 4,090 | +5 | +0.1% | 40,400 |
| 2021/03/10 | 4,050 | 4,090 | 4,015 | 4,085 | +35 | +0.9% | 37,400 |
| 2021/03/09 | 4,080 | 4,090 | 4,025 | 4,050 | +15 | +0.4% | 55,200 |
| 2021/03/08 | 4,010 | 4,070 | 4,000 | 4,035 | +60 | +1.5% | 41,400 |
| 2021/03/05 | 3,955 | 3,975 | 3,850 | 3,975 | +20 | +0.5% | 57,200 |
| 2021/03/04 | 3,930 | 3,955 | 3,880 | 3,955 | +10 | +0.3% | 39,400 |
| 2021/03/03 | 3,925 | 4,000 | 3,900 | 3,945 | +40 | +1% | 63,800 |
| 2021/03/02 | 3,870 | 3,930 | 3,835 | 3,905 | +50 | +1.3% | 52,700 |
| 2021/03/01 | 3,750 | 3,865 | 3,740 | 3,855 | +175 | +4.8% | 50,600 |
| 2021/02/26 | 3,770 | 3,800 | 3,680 | 3,680 | -135 | -3.5% | 47,000 |
| 2021/02/25 | 3,810 | 3,830 | 3,760 | 3,815 | +60 | +1.6% | 29,900 |
| 2021/02/24 | 3,845 | 3,845 | 3,740 | 3,755 | -75 | -2% | 28,700 |
| 2021/02/22 | 3,820 | 3,865 | 3,805 | 3,830 | +45 | +1.2% | 34,200 |
| 2021/02/19 | 3,740 | 3,790 | 3,735 | 3,785 | +15 | +0.4% | 23,200 |
| 2021/02/18 | 3,770 | 3,805 | 3,745 | 3,770 | -5 | -0.1% | 44,800 |
| 2021/02/17 | 3,730 | 3,795 | 3,730 | 3,775 | +15 | +0.4% | 30,500 |
| 2021/02/16 | 3,770 | 3,790 | 3,725 | 3,760 | -20 | -0.5% | 42,200 |
| 2021/02/15 | 3,750 | 3,825 | 3,750 | 3,780 | +35 | +0.9% | 57,500 |
| 2021/02/12 | 3,760 | 3,775 | 3,740 | 3,745 | -15 | -0.4% | 25,900 |
| 2021/02/10 | 3,790 | 3,790 | 3,745 | 3,760 | -30 | -0.8% | 28,700 |
| 2021/02/09 | 3,820 | 3,825 | 3,770 | 3,790 | -35 | -0.9% | 38,100 |
| 2021/02/08 | 3,780 | 3,830 | 3,760 | 3,825 | +30 | +0.8% | 69,800 |
| 2021/02/05 | 3,825 | 3,825 | 3,750 | 3,795 | ±0 | ±0% | 31,200 |
| 2021/02/04 | 3,820 | 3,870 | 3,775 | 3,795 | -35 | -0.9% | 53,100 |
| 2021/02/03 | 3,740 | 3,830 | 3,715 | 3,830 | +90 | +2.4% | 46,000 |
| 2021/02/02 | 3,800 | 3,805 | 3,705 | 3,740 | -60 | -1.6% | 53,900 |
| 2021/02/01 | 3,870 | 3,905 | 3,785 | 3,800 | +50 | +1.3% | 55,600 |
| 2021/01/29 | 3,805 | 3,840 | 3,745 | 3,750 | -50 | -1.3% | 40,700 |
| 2021/01/28 | 3,790 | 3,815 | 3,760 | 3,800 | -45 | -1.2% | 152,500 |
| 2021/01/27 | 3,825 | 3,870 | 3,820 | 3,845 | +90 | +2.4% | 74,500 |
| 2021/01/26 | 3,790 | 3,830 | 3,755 | 3,755 | +5 | +0.1% | 57,400 |
| 2021/01/25 | 3,700 | 3,755 | 3,680 | 3,750 | +70 | +1.9% | 46,300 |
| 2021/01/22 | 3,700 | 3,730 | 3,665 | 3,680 | -20 | -0.5% | 50,000 |
| 2021/01/21 | 3,710 | 3,765 | 3,695 | 3,700 | -10 | -0.3% | 55,600 |
| 2021/01/20 | 3,650 | 3,735 | 3,635 | 3,710 | +60 | +1.6% | 73,200 |
| 2021/01/19 | 3,615 | 3,690 | 3,600 | 3,650 | +35 | +1% | 68,900 |
1001～
1050
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
