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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 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 |
| 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 |
1051～
1100
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
