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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 5,410 | 5,510 | 5,370 | 5,470 | +60 | +1.1% | 85,300 |
| 2017/12/14 | 5,380 | 5,480 | 5,350 | 5,410 | +40 | +0.7% | 104,100 |
| 2017/12/13 | 5,200 | 5,370 | 5,190 | 5,370 | +230 | +4.5% | 159,000 |
| 2017/12/12 | 5,110 | 5,160 | 5,100 | 5,140 | -10 | -0.2% | 56,200 |
| 2017/12/11 | 5,110 | 5,160 | 5,050 | 5,150 | +60 | +1.2% | 56,300 |
| 2017/12/08 | 5,010 | 5,090 | 5,010 | 5,090 | +60 | +1.2% | 98,700 |
| 2017/12/07 | 4,780 | 5,050 | 4,770 | 5,030 | +295 | +6.2% | 147,400 |
| 2017/12/06 | 4,715 | 4,750 | 4,645 | 4,735 | -5 | -0.1% | 105,600 |
| 2017/12/05 | 4,695 | 4,745 | 4,650 | 4,740 | +100 | +2.2% | 74,100 |
| 2017/12/04 | 4,800 | 4,820 | 4,640 | 4,640 | -85 | -1.8% | 60,400 |
| 2017/12/01 | 4,795 | 4,800 | 4,715 | 4,725 | -60 | -1.3% | 78,400 |
| 2017/11/30 | 4,885 | 4,885 | 4,760 | 4,785 | -125 | -2.5% | 73,700 |
| 2017/11/29 | 4,995 | 5,010 | 4,895 | 4,910 | -15 | -0.3% | 68,900 |
| 2017/11/28 | 4,995 | 5,010 | 4,920 | 4,925 | -85 | -1.7% | 41,500 |
| 2017/11/27 | 5,010 | 5,020 | 4,985 | 5,010 | +10 | +0.2% | 65,400 |
| 2017/11/24 | 5,000 | 5,020 | 4,975 | 5,000 | +15 | +0.3% | 42,700 |
| 2017/11/22 | 5,010 | 5,040 | 4,985 | 4,985 | ±0 | ±0% | 58,400 |
| 2017/11/21 | 5,000 | 5,090 | 4,985 | 4,985 | -5 | -0.1% | 83,900 |
| 2017/11/20 | 4,950 | 5,020 | 4,900 | 4,990 | +15 | +0.3% | 85,300 |
| 2017/11/17 | 4,920 | 5,030 | 4,920 | 4,975 | +150 | +3.1% | 169,800 |
| 2017/11/16 | 4,755 | 4,875 | 4,720 | 4,825 | +55 | +1.2% | 192,000 |
| 2017/11/15 | 4,800 | 4,815 | 4,730 | 4,770 | -80 | -1.6% | 139,700 |
| 2017/11/14 | 4,905 | 4,985 | 4,850 | 4,850 | -55 | -1.1% | 147,300 |
| 2017/11/13 | 4,955 | 4,995 | 4,900 | 4,905 | -115 | -2.3% | 97,400 |
| 2017/11/10 | 5,060 | 5,110 | 5,020 | 5,020 | -120 | -2.3% | 76,400 |
| 2017/11/09 | 5,190 | 5,270 | 5,080 | 5,140 | -20 | -0.4% | 137,400 |
| 2017/11/08 | 5,080 | 5,230 | 5,060 | 5,160 | +80 | +1.6% | 190,000 |
| 2017/11/07 | 4,925 | 5,090 | 4,920 | 5,080 | +155 | +3.1% | 171,500 |
| 2017/11/06 | 4,900 | 5,020 | 4,885 | 4,925 | +60 | +1.2% | 247,500 |
| 2017/11/02 | 4,740 | 4,895 | 4,735 | 4,865 | +90 | +1.9% | 208,600 |
| 2017/11/01 | 4,415 | 4,815 | 4,415 | 4,775 | +80 | +1.7% | 624,400 |
| 2017/10/31 | 4,700 | 4,835 | 4,685 | 4,695 | +80 | +1.7% | 137,800 |
| 2017/10/30 | 4,595 | 4,645 | 4,570 | 4,615 | +20 | +0.4% | 109,500 |
| 2017/10/27 | 4,600 | 4,640 | 4,585 | 4,595 | -5 | -0.1% | 80,100 |
| 2017/10/26 | 4,570 | 4,635 | 4,550 | 4,600 | ±0 | ±0% | 74,700 |
| 2017/10/25 | 4,600 | 4,660 | 4,585 | 4,600 | +30 | +0.7% | 101,200 |
| 2017/10/24 | 4,490 | 4,580 | 4,480 | 4,570 | +90 | +2% | 80,600 |
| 2017/10/23 | 4,485 | 4,495 | 4,455 | 4,480 | +30 | +0.7% | 39,200 |
| 2017/10/20 | 4,475 | 4,475 | 4,440 | 4,450 | -5 | -0.1% | 39,800 |
| 2017/10/19 | 4,480 | 4,520 | 4,450 | 4,455 | -50 | -1.1% | 58,700 |
| 2017/10/18 | 4,460 | 4,540 | 4,460 | 4,505 | +45 | +1% | 80,100 |
| 2017/10/17 | 4,420 | 4,465 | 4,415 | 4,460 | +35 | +0.8% | 57,400 |
| 2017/10/16 | 4,435 | 4,450 | 4,410 | 4,425 | -10 | -0.2% | 77,300 |
| 2017/10/13 | 4,440 | 4,455 | 4,405 | 4,435 | -25 | -0.6% | 60,700 |
| 2017/10/12 | 4,480 | 4,510 | 4,450 | 4,460 | -35 | -0.8% | 59,300 |
| 2017/10/11 | 4,500 | 4,515 | 4,480 | 4,495 | -50 | -1.1% | 50,100 |
| 2017/10/10 | 4,400 | 4,545 | 4,400 | 4,545 | +115 | +2.6% | 75,600 |
| 2017/10/06 | 4,475 | 4,490 | 4,430 | 4,430 | -75 | -1.7% | 61,100 |
| 2017/10/05 | 4,515 | 4,550 | 4,490 | 4,505 | -55 | -1.2% | 68,400 |
| 2017/10/04 | 4,550 | 4,575 | 4,525 | 4,560 | -20 | -0.4% | 60,700 |
1801～
1850
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
