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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 3,850 | 3,880 | 3,770 | 3,790 | -115 | -2.9% | 93,400 |
| 2018/12/19 | 3,880 | 3,935 | 3,855 | 3,905 | -5 | -0.1% | 62,500 |
| 2018/12/18 | 4,030 | 4,030 | 3,905 | 3,910 | -150 | -3.7% | 68,900 |
| 2018/12/17 | 4,095 | 4,100 | 4,020 | 4,060 | -40 | -1% | 75,800 |
| 2018/12/14 | 4,185 | 4,185 | 4,070 | 4,100 | -70 | -1.7% | 91,600 |
| 2018/12/13 | 4,250 | 4,260 | 4,155 | 4,170 | -45 | -1.1% | 78,800 |
| 2018/12/12 | 4,080 | 4,225 | 4,075 | 4,215 | +160 | +3.9% | 109,200 |
| 2018/12/11 | 4,090 | 4,105 | 4,005 | 4,055 | -75 | -1.8% | 126,600 |
| 2018/12/10 | 4,240 | 4,310 | 4,115 | 4,130 | -180 | -4.2% | 80,100 |
| 2018/12/07 | 4,330 | 4,370 | 4,305 | 4,310 | -20 | -0.5% | 108,900 |
| 2018/12/06 | 4,395 | 4,415 | 4,320 | 4,330 | -160 | -3.6% | 70,100 |
| 2018/12/05 | 4,545 | 4,555 | 4,455 | 4,490 | -110 | -2.4% | 92,800 |
| 2018/12/04 | 4,735 | 4,750 | 4,585 | 4,600 | -220 | -4.6% | 113,200 |
| 2018/12/03 | 4,790 | 4,865 | 4,780 | 4,820 | +70 | +1.5% | 49,700 |
| 2018/11/30 | 4,640 | 4,760 | 4,610 | 4,750 | +75 | +1.6% | 86,600 |
| 2018/11/29 | 4,670 | 4,735 | 4,660 | 4,675 | +45 | +1% | 83,200 |
| 2018/11/28 | 4,560 | 4,645 | 4,550 | 4,630 | +40 | +0.9% | 57,200 |
| 2018/11/27 | 4,560 | 4,640 | 4,520 | 4,590 | +100 | +2.2% | 60,700 |
| 2018/11/26 | 4,575 | 4,580 | 4,370 | 4,490 | -145 | -3.1% | 164,500 |
| 2018/11/22 | 4,545 | 4,685 | 4,500 | 4,635 | +70 | +1.5% | 119,900 |
| 2018/11/21 | 4,375 | 4,580 | 4,330 | 4,565 | +80 | +1.8% | 167,300 |
| 2018/11/20 | 4,385 | 4,595 | 4,370 | 4,485 | +60 | +1.4% | 147,200 |
| 2018/11/19 | 4,425 | 4,540 | 4,390 | 4,425 | +25 | +0.6% | 164,200 |
| 2018/11/16 | 4,300 | 4,510 | 4,300 | 4,400 | +170 | +4% | 334,200 |
| 2018/11/15 | 4,035 | 4,310 | 4,035 | 4,230 | +255 | +6.4% | 391,800 |
| 2018/11/14 | 3,885 | 4,025 | 3,865 | 3,975 | +40 | +1% | 173,100 |
| 2018/11/13 | 3,935 | 3,950 | 3,875 | 3,935 | -70 | -1.7% | 84,400 |
| 2018/11/12 | 3,990 | 4,045 | 3,975 | 4,005 | +5 | +0.1% | 133,200 |
| 2018/11/09 | 4,005 | 4,020 | 3,965 | 4,000 | ±0 | ±0% | 100,600 |
| 2018/11/08 | 4,030 | 4,045 | 3,980 | 4,000 | +5 | +0.1% | 132,600 |
| 2018/11/07 | 3,970 | 4,125 | 3,970 | 3,995 | +45 | +1.1% | 192,400 |
| 2018/11/06 | 4,135 | 4,135 | 3,910 | 3,950 | -210 | -5% | 296,500 |
| 2018/11/05 | 4,250 | 4,300 | 4,150 | 4,160 | -115 | -2.7% | 156,300 |
| 2018/11/02 | 4,100 | 4,275 | 4,005 | 4,275 | +165 | +4% | 221,100 |
| 2018/11/01 | 4,395 | 4,620 | 4,095 | 4,110 | -490 | -10.7% | 540,500 |
| 2018/10/31 | 4,500 | 4,640 | 4,465 | 4,600 | +205 | +4.7% | 89,400 |
| 2018/10/30 | 4,325 | 4,500 | 4,300 | 4,395 | +125 | +2.9% | 124,200 |
| 2018/10/29 | 4,215 | 4,345 | 4,205 | 4,270 | +135 | +3.3% | 112,100 |
| 2018/10/26 | 4,235 | 4,235 | 4,080 | 4,135 | -110 | -2.6% | 65,700 |
| 2018/10/25 | 4,350 | 4,350 | 4,235 | 4,245 | -220 | -4.9% | 58,700 |
| 2018/10/24 | 4,480 | 4,510 | 4,405 | 4,465 | +15 | +0.3% | 53,900 |
| 2018/10/23 | 4,605 | 4,605 | 4,440 | 4,450 | -185 | -4% | 57,000 |
| 2018/10/22 | 4,580 | 4,665 | 4,550 | 4,635 | ±0 | ±0% | 29,400 |
| 2018/10/19 | 4,545 | 4,645 | 4,525 | 4,635 | +20 | +0.4% | 41,400 |
| 2018/10/18 | 4,680 | 4,690 | 4,615 | 4,615 | -65 | -1.4% | 49,600 |
| 2018/10/17 | 4,610 | 4,680 | 4,610 | 4,680 | +105 | +2.3% | 32,700 |
| 2018/10/16 | 4,595 | 4,640 | 4,535 | 4,575 | -35 | -0.8% | 50,800 |
| 2018/10/15 | 4,675 | 4,695 | 4,595 | 4,610 | -65 | -1.4% | 43,500 |
| 2018/10/12 | 4,625 | 4,745 | 4,620 | 4,675 | +20 | +0.4% | 52,900 |
| 2018/10/11 | 4,740 | 4,745 | 4,600 | 4,655 | -175 | -3.6% | 56,500 |
1551～
1600
件表示中 / 5671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 | 203,700円 | +0.7% | -24.1% | 5.15% | 24.66倍 | 0.66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 | 674,000円 | +18.4% | +18.0% | 4.12% | 8.50倍 | 2.18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 | 591,000円 | +4.3% | +1.8% | 2.54% | 23.89倍 | 2.55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 |
| マクセル | 176,300円 | +5.2% | +12.6% | 2.84% | 10.86倍 | 0.83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 | 117,800円 | -3.1% | -38.6% | 2.97% | 13.09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
