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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,620 | 3,660 | 3,600 | 3,615 | -10 | -0.3% | 50,300 |
| 2021/01/15 | 3,605 | 3,670 | 3,595 | 3,625 | +5 | +0.1% | 59,900 |
| 2021/01/14 | 3,585 | 3,645 | 3,555 | 3,620 | +25 | +0.7% | 71,100 |
| 2021/01/13 | 3,595 | 3,610 | 3,575 | 3,595 | -15 | -0.4% | 36,300 |
| 2021/01/12 | 3,565 | 3,630 | 3,555 | 3,610 | +45 | +1.3% | 58,600 |
| 2021/01/08 | 3,570 | 3,595 | 3,550 | 3,565 | -30 | -0.8% | 44,700 |
| 2021/01/07 | 3,590 | 3,640 | 3,585 | 3,595 | +5 | +0.1% | 48,700 |
| 2021/01/06 | 3,590 | 3,620 | 3,585 | 3,590 | -25 | -0.7% | 30,900 |
| 2021/01/05 | 3,590 | 3,625 | 3,580 | 3,615 | +25 | +0.7% | 30,900 |
| 2021/01/04 | 3,660 | 3,660 | 3,555 | 3,590 | -50 | -1.4% | 27,900 |
| 2020/12/30 | 3,615 | 3,675 | 3,615 | 3,640 | -30 | -0.8% | 22,700 |
| 2020/12/29 | 3,645 | 3,670 | 3,630 | 3,670 | +40 | +1.1% | 31,100 |
| 2020/12/28 | 3,640 | 3,690 | 3,610 | 3,630 | -5 | -0.1% | 30,400 |
| 2020/12/25 | 3,670 | 3,690 | 3,605 | 3,635 | -35 | -1% | 59,200 |
| 2020/12/24 | 3,670 | 3,700 | 3,660 | 3,670 | +5 | +0.1% | 39,800 |
| 2020/12/23 | 3,670 | 3,680 | 3,630 | 3,665 | -5 | -0.1% | 18,500 |
| 2020/12/22 | 3,675 | 3,705 | 3,655 | 3,670 | -65 | -1.7% | 31,600 |
| 2020/12/21 | 3,735 | 3,750 | 3,700 | 3,735 | ±0 | ±0% | 52,500 |
| 2020/12/18 | 3,770 | 3,795 | 3,675 | 3,735 | -65 | -1.7% | 55,300 |
| 2020/12/17 | 3,810 | 3,830 | 3,740 | 3,800 | -5 | -0.1% | 36,800 |
| 2020/12/16 | 3,820 | 3,835 | 3,790 | 3,805 | +35 | +0.9% | 30,600 |
| 2020/12/15 | 3,770 | 3,815 | 3,770 | 3,770 | -20 | -0.5% | 26,100 |
| 2020/12/14 | 3,820 | 3,850 | 3,790 | 3,790 | -15 | -0.4% | 25,100 |
| 2020/12/11 | 3,815 | 3,815 | 3,745 | 3,805 | +10 | +0.3% | 19,900 |
| 2020/12/10 | 3,820 | 3,820 | 3,785 | 3,795 | -25 | -0.7% | 23,900 |
| 2020/12/09 | 3,770 | 3,820 | 3,725 | 3,820 | +40 | +1.1% | 51,300 |
| 2020/12/08 | 3,735 | 3,810 | 3,730 | 3,780 | +45 | +1.2% | 56,100 |
| 2020/12/07 | 3,775 | 3,790 | 3,700 | 3,735 | -40 | -1.1% | 37,800 |
| 2020/12/04 | 3,785 | 3,790 | 3,715 | 3,775 | -35 | -0.9% | 48,500 |
| 2020/12/03 | 3,785 | 3,865 | 3,765 | 3,810 | +25 | +0.7% | 48,700 |
| 2020/12/02 | 3,745 | 3,815 | 3,745 | 3,785 | +40 | +1.1% | 61,000 |
| 2020/12/01 | 3,640 | 3,755 | 3,640 | 3,745 | +115 | +3.2% | 37,800 |
| 2020/11/30 | 3,760 | 3,765 | 3,630 | 3,630 | -100 | -2.7% | 60,300 |
| 2020/11/27 | 3,670 | 3,770 | 3,630 | 3,730 | +90 | +2.5% | 75,000 |
| 2020/11/26 | 3,620 | 3,670 | 3,595 | 3,640 | +20 | +0.6% | 48,200 |
| 2020/11/25 | 3,685 | 3,725 | 3,620 | 3,620 | +5 | +0.1% | 87,500 |
| 2020/11/24 | 3,565 | 3,635 | 3,540 | 3,615 | +120 | +3.4% | 86,700 |
| 2020/11/20 | 3,440 | 3,500 | 3,430 | 3,495 | +45 | +1.3% | 89,400 |
| 2020/11/19 | 3,450 | 3,465 | 3,395 | 3,450 | +15 | +0.4% | 86,200 |
| 2020/11/18 | 3,470 | 3,475 | 3,405 | 3,435 | -55 | -1.6% | 133,200 |
| 2020/11/17 | 3,635 | 3,635 | 3,445 | 3,490 | -100 | -2.8% | 143,700 |
| 2020/11/16 | 3,620 | 3,620 | 3,555 | 3,590 | -95 | -2.6% | 117,700 |
| 2020/11/13 | 3,745 | 3,745 | 3,670 | 3,685 | -60 | -1.6% | 71,800 |
| 2020/11/12 | 3,750 | 3,800 | 3,685 | 3,745 | -75 | -2% | 57,400 |
| 2020/11/11 | 3,805 | 3,860 | 3,765 | 3,820 | +120 | +3.2% | 112,500 |
| 2020/11/10 | 3,705 | 3,805 | 3,660 | 3,700 | +45 | +1.2% | 159,300 |
| 2020/11/09 | 3,670 | 3,715 | 3,635 | 3,655 | -15 | -0.4% | 70,800 |
| 2020/11/06 | 3,660 | 3,715 | 3,640 | 3,670 | +10 | +0.3% | 64,300 |
| 2020/11/05 | 3,570 | 3,670 | 3,570 | 3,660 | +90 | +2.5% | 145,000 |
| 2020/11/04 | 3,625 | 3,625 | 3,555 | 3,570 | -50 | -1.4% | 103,200 |
1051～
1100
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
