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 |
|---|---|---|---|---|---|---|---|
| 2019/07/25 | 4,060 | 4,085 | 4,045 | 4,060 | +50 | +1.2% | 30,000 |
| 2019/07/24 | 3,990 | 4,015 | 3,980 | 4,010 | +20 | +0.5% | 28,500 |
| 2019/07/23 | 3,895 | 4,010 | 3,880 | 3,990 | +95 | +2.4% | 42,900 |
| 2019/07/22 | 3,865 | 3,895 | 3,860 | 3,895 | +35 | +0.9% | 37,300 |
| 2019/07/19 | 3,800 | 3,885 | 3,750 | 3,860 | +55 | +1.4% | 39,400 |
| 2019/07/18 | 3,930 | 3,930 | 3,795 | 3,805 | -145 | -3.7% | 53,300 |
| 2019/07/17 | 3,965 | 3,980 | 3,930 | 3,950 | -45 | -1.1% | 29,700 |
| 2019/07/16 | 4,020 | 4,070 | 3,995 | 3,995 | -25 | -0.6% | 25,600 |
| 2019/07/12 | 4,065 | 4,075 | 4,020 | 4,020 | -40 | -1% | 31,200 |
| 2019/07/11 | 4,040 | 4,070 | 4,020 | 4,060 | +20 | +0.5% | 29,700 |
| 2019/07/10 | 3,965 | 4,090 | 3,955 | 4,040 | +30 | +0.7% | 75,000 |
| 2019/07/09 | 4,090 | 4,120 | 3,985 | 4,010 | -35 | -0.9% | 80,900 |
| 2019/07/08 | 4,020 | 4,085 | 4,020 | 4,045 | -10 | -0.2% | 61,700 |
| 2019/07/05 | 4,055 | 4,080 | 4,030 | 4,055 | +25 | +0.6% | 38,400 |
| 2019/07/04 | 4,050 | 4,100 | 4,010 | 4,030 | +10 | +0.2% | 33,800 |
| 2019/07/03 | 3,985 | 4,085 | 3,970 | 4,020 | +5 | +0.1% | 74,800 |
| 2019/07/02 | 3,870 | 4,020 | 3,870 | 4,015 | +130 | +3.3% | 76,900 |
| 2019/07/01 | 3,905 | 3,930 | 3,835 | 3,885 | +50 | +1.3% | 125,300 |
| 2019/06/28 | 3,805 | 3,880 | 3,800 | 3,835 | -30 | -0.8% | 46,200 |
| 2019/06/27 | 3,775 | 3,870 | 3,775 | 3,865 | +65 | +1.7% | 53,200 |
| 2019/06/26 | 3,795 | 3,845 | 3,765 | 3,800 | -30 | -0.8% | 48,600 |
| 2019/06/25 | 3,865 | 3,915 | 3,820 | 3,830 | -20 | -0.5% | 48,700 |
| 2019/06/24 | 3,805 | 3,855 | 3,750 | 3,850 | +40 | +1% | 45,200 |
| 2019/06/21 | 3,880 | 3,880 | 3,785 | 3,810 | -80 | -2.1% | 47,300 |
| 2019/06/20 | 3,855 | 3,890 | 3,835 | 3,890 | +35 | +0.9% | 31,200 |
| 2019/06/19 | 3,865 | 3,890 | 3,825 | 3,855 | +5 | +0.1% | 42,700 |
| 2019/06/18 | 3,835 | 3,910 | 3,820 | 3,850 | +60 | +1.6% | 49,500 |
| 2019/06/17 | 3,845 | 3,875 | 3,790 | 3,790 | -90 | -2.3% | 41,300 |
| 2019/06/14 | 3,840 | 3,890 | 3,780 | 3,880 | +40 | +1% | 59,100 |
| 2019/06/13 | 3,895 | 3,910 | 3,825 | 3,840 | -95 | -2.4% | 41,600 |
| 2019/06/12 | 3,955 | 3,975 | 3,925 | 3,935 | -35 | -0.9% | 30,100 |
| 2019/06/11 | 3,960 | 3,975 | 3,920 | 3,970 | -10 | -0.3% | 54,800 |
| 2019/06/10 | 3,965 | 3,985 | 3,910 | 3,980 | +70 | +1.8% | 29,900 |
| 2019/06/07 | 3,880 | 3,935 | 3,860 | 3,910 | +10 | +0.3% | 26,200 |
| 2019/06/06 | 3,860 | 3,940 | 3,855 | 3,900 | ±0 | ±0% | 42,500 |
| 2019/06/05 | 3,960 | 3,960 | 3,875 | 3,900 | +50 | +1.3% | 41,700 |
| 2019/06/04 | 3,845 | 3,875 | 3,770 | 3,850 | ±0 | ±0% | 52,100 |
| 2019/06/03 | 3,895 | 3,935 | 3,825 | 3,850 | -115 | -2.9% | 45,800 |
| 2019/05/31 | 3,965 | 4,005 | 3,945 | 3,965 | +25 | +0.6% | 55,500 |
| 2019/05/30 | 3,930 | 3,960 | 3,910 | 3,940 | -45 | -1.1% | 35,000 |
| 2019/05/29 | 3,980 | 4,020 | 3,910 | 3,985 | -5 | -0.1% | 59,500 |
| 2019/05/28 | 3,990 | 4,030 | 3,970 | 3,990 | -25 | -0.6% | 75,200 |
| 2019/05/27 | 3,985 | 4,035 | 3,975 | 4,015 | +85 | +2.2% | 61,200 |
| 2019/05/24 | 3,870 | 3,960 | 3,805 | 3,930 | +5 | +0.1% | 116,500 |
| 2019/05/23 | 3,870 | 4,020 | 3,860 | 3,925 | +75 | +1.9% | 182,200 |
| 2019/05/22 | 3,810 | 3,885 | 3,775 | 3,850 | +70 | +1.9% | 70,700 |
| 2019/05/21 | 3,790 | 3,825 | 3,765 | 3,780 | -45 | -1.2% | 55,900 |
| 2019/05/20 | 3,875 | 3,900 | 3,785 | 3,825 | -10 | -0.3% | 47,400 |
| 2019/05/17 | 3,780 | 3,865 | 3,725 | 3,835 | +85 | +2.3% | 76,600 |
| 2019/05/16 | 3,790 | 3,790 | 3,680 | 3,750 | -65 | -1.7% | 85,200 |
1501～
1550
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
