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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 4,970 | 4,980 | 4,885 | 4,915 | +75 | +1.5% | 113,000 |
| 2018/05/16 | 4,865 | 4,880 | 4,820 | 4,840 | -60 | -1.2% | 44,200 |
| 2018/05/15 | 5,010 | 5,010 | 4,890 | 4,900 | -75 | -1.5% | 78,200 |
| 2018/05/14 | 4,960 | 4,975 | 4,915 | 4,975 | +20 | +0.4% | 81,000 |
| 2018/05/11 | 5,000 | 5,020 | 4,890 | 4,955 | -65 | -1.3% | 113,900 |
| 2018/05/10 | 5,140 | 5,160 | 4,995 | 5,020 | -160 | -3.1% | 65,400 |
| 2018/05/09 | 5,000 | 5,260 | 5,000 | 5,180 | -120 | -2.3% | 174,600 |
| 2018/05/08 | 5,270 | 5,390 | 5,240 | 5,300 | +80 | +1.5% | 129,600 |
| 2018/05/07 | 5,210 | 5,270 | 5,170 | 5,220 | +30 | +0.6% | 73,500 |
| 2018/05/02 | 5,220 | 5,290 | 5,140 | 5,190 | -10 | -0.2% | 93,500 |
| 2018/05/01 | 5,150 | 5,250 | 5,120 | 5,200 | +60 | +1.2% | 92,300 |
| 2018/04/27 | 5,110 | 5,150 | 5,070 | 5,140 | +40 | +0.8% | 103,400 |
| 2018/04/26 | 5,070 | 5,150 | 5,050 | 5,100 | +40 | +0.8% | 127,400 |
| 2018/04/25 | 5,060 | 5,100 | 4,990 | 5,060 | -30 | -0.6% | 74,900 |
| 2018/04/24 | 5,130 | 5,160 | 5,030 | 5,090 | +20 | +0.4% | 67,200 |
| 2018/04/23 | 5,170 | 5,170 | 5,060 | 5,070 | -80 | -1.6% | 87,600 |
| 2018/04/20 | 5,220 | 5,230 | 5,130 | 5,150 | -130 | -2.5% | 66,500 |
| 2018/04/19 | 5,290 | 5,340 | 5,250 | 5,280 | +30 | +0.6% | 82,700 |
| 2018/04/18 | 5,170 | 5,270 | 5,100 | 5,250 | +110 | +2.1% | 108,900 |
| 2018/04/17 | 5,170 | 5,220 | 5,110 | 5,140 | -50 | -1% | 79,900 |
| 2018/04/16 | 5,200 | 5,210 | 5,080 | 5,190 | ±0 | ±0% | 72,300 |
| 2018/04/13 | 5,160 | 5,220 | 5,150 | 5,190 | +70 | +1.4% | 105,100 |
| 2018/04/12 | 5,090 | 5,180 | 5,010 | 5,120 | +70 | +1.4% | 87,700 |
| 2018/04/11 | 5,170 | 5,200 | 5,030 | 5,050 | -90 | -1.8% | 59,800 |
| 2018/04/10 | 5,110 | 5,180 | 5,110 | 5,140 | +40 | +0.8% | 108,700 |
| 2018/04/09 | 5,050 | 5,120 | 5,010 | 5,100 | +20 | +0.4% | 68,900 |
| 2018/04/06 | 5,050 | 5,100 | 5,010 | 5,080 | +10 | +0.2% | 73,800 |
| 2018/04/05 | 5,130 | 5,130 | 5,040 | 5,070 | +20 | +0.4% | 75,100 |
| 2018/04/04 | 5,100 | 5,100 | 5,000 | 5,050 | -10 | -0.2% | 55,800 |
| 2018/04/03 | 5,020 | 5,130 | 5,020 | 5,060 | -40 | -0.8% | 78,900 |
| 2018/04/02 | 5,080 | 5,170 | 5,060 | 5,100 | +90 | +1.8% | 97,600 |
| 2018/03/30 | 4,925 | 5,030 | 4,845 | 5,010 | +175 | +3.6% | 96,800 |
| 2018/03/29 | 4,930 | 4,935 | 4,765 | 4,835 | -50 | -1% | 106,500 |
| 2018/03/28 | 4,860 | 4,965 | 4,835 | 4,885 | -60 | -1.2% | 86,500 |
| 2018/03/27 | 4,960 | 4,975 | 4,815 | 4,945 | +55 | +1.1% | 128,100 |
| 2018/03/26 | 4,825 | 4,890 | 4,725 | 4,890 | -5 | -0.1% | 78,000 |
| 2018/03/23 | 4,955 | 5,000 | 4,875 | 4,895 | -225 | -4.4% | 131,000 |
| 2018/03/22 | 5,020 | 5,130 | 5,010 | 5,120 | +100 | +2% | 54,700 |
| 2018/03/20 | 4,995 | 5,090 | 4,985 | 5,020 | -20 | -0.4% | 75,600 |
| 2018/03/19 | 5,140 | 5,140 | 4,960 | 5,040 | -200 | -3.8% | 131,600 |
| 2018/03/16 | 5,430 | 5,430 | 5,200 | 5,240 | -110 | -2.1% | 135,100 |
| 2018/03/15 | 5,590 | 5,600 | 5,270 | 5,350 | -310 | -5.5% | 242,900 |
| 2018/03/14 | 5,430 | 5,660 | 5,330 | 5,660 | +705 | +14.2% | 396,700 |
| 2018/03/13 | 4,815 | 4,970 | 4,815 | 4,955 | +90 | +1.8% | 70,100 |
| 2018/03/12 | 4,920 | 4,920 | 4,815 | 4,865 | +15 | +0.3% | 64,600 |
| 2018/03/09 | 4,900 | 4,935 | 4,825 | 4,850 | +50 | +1% | 66,900 |
| 2018/03/08 | 4,875 | 4,880 | 4,765 | 4,800 | -45 | -0.9% | 49,900 |
| 2018/03/07 | 4,850 | 4,920 | 4,835 | 4,845 | -85 | -1.7% | 55,600 |
| 2018/03/06 | 4,860 | 4,995 | 4,860 | 4,930 | +120 | +2.5% | 56,600 |
| 2018/03/05 | 4,885 | 4,910 | 4,785 | 4,810 | -115 | -2.3% | 64,900 |
1701～
1750
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
