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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 5,020 | 5,050 | 4,935 | 4,970 | +75 | +1.5% | 120,300 |
| 2018/02/15 | 4,855 | 4,970 | 4,850 | 4,895 | +90 | +1.9% | 71,200 |
| 2018/02/14 | 4,920 | 5,000 | 4,770 | 4,805 | -160 | -3.2% | 103,700 |
| 2018/02/13 | 5,060 | 5,060 | 4,950 | 4,965 | +40 | +0.8% | 145,500 |
| 2018/02/09 | 4,890 | 4,945 | 4,840 | 4,925 | -155 | -3.1% | 99,700 |
| 2018/02/08 | 5,000 | 5,120 | 5,000 | 5,080 | +90 | +1.8% | 85,600 |
| 2018/02/07 | 5,190 | 5,260 | 4,990 | 4,990 | -20 | -0.4% | 148,900 |
| 2018/02/06 | 5,180 | 5,280 | 4,905 | 5,010 | -400 | -7.4% | 226,300 |
| 2018/02/05 | 5,300 | 5,450 | 5,300 | 5,410 | -40 | -0.7% | 121,300 |
| 2018/02/02 | 5,420 | 5,510 | 5,290 | 5,450 | -270 | -4.7% | 229,700 |
| 2018/02/01 | 5,730 | 5,770 | 5,540 | 5,720 | +590 | +11.5% | 426,200 |
| 2018/01/31 | 5,180 | 5,230 | 5,100 | 5,130 | -110 | -2.1% | 132,300 |
| 2018/01/30 | 5,340 | 5,350 | 5,190 | 5,240 | -90 | -1.7% | 112,300 |
| 2018/01/29 | 5,240 | 5,350 | 5,210 | 5,330 | +90 | +1.7% | 73,000 |
| 2018/01/26 | 5,310 | 5,330 | 5,240 | 5,240 | -40 | -0.8% | 65,100 |
| 2018/01/25 | 5,350 | 5,400 | 5,250 | 5,280 | -160 | -2.9% | 163,900 |
| 2018/01/24 | 5,380 | 5,470 | 5,280 | 5,440 | +10 | +0.2% | 142,200 |
| 2018/01/23 | 5,520 | 5,550 | 5,400 | 5,430 | -110 | -2% | 139,600 |
| 2018/01/22 | 5,550 | 5,560 | 5,490 | 5,540 | -40 | -0.7% | 67,500 |
| 2018/01/19 | 5,550 | 5,600 | 5,490 | 5,580 | +20 | +0.4% | 107,100 |
| 2018/01/18 | 5,690 | 5,700 | 5,560 | 5,560 | -190 | -3.3% | 151,100 |
| 2018/01/17 | 5,850 | 5,880 | 5,580 | 5,750 | -160 | -2.7% | 253,900 |
| 2018/01/16 | 6,000 | 6,040 | 5,600 | 5,910 | +550 | +10.3% | 305,200 |
| 2018/01/15 | 5,400 | 5,420 | 5,350 | 5,360 | -20 | -0.4% | 31,200 |
| 2018/01/12 | 5,380 | 5,420 | 5,360 | 5,380 | +20 | +0.4% | 52,500 |
| 2018/01/11 | 5,310 | 5,400 | 5,280 | 5,360 | +40 | +0.8% | 83,700 |
| 2018/01/10 | 5,440 | 5,440 | 5,260 | 5,320 | -130 | -2.4% | 70,100 |
| 2018/01/09 | 5,530 | 5,530 | 5,410 | 5,450 | +20 | +0.4% | 55,300 |
| 2018/01/05 | 5,440 | 5,480 | 5,390 | 5,430 | +70 | +1.3% | 62,700 |
| 2018/01/04 | 5,380 | 5,410 | 5,300 | 5,360 | +50 | +0.9% | 45,100 |
| 2017/12/29 | 5,400 | 5,400 | 5,310 | 5,310 | -90 | -1.7% | 46,700 |
| 2017/12/28 | 5,430 | 5,580 | 5,400 | 5,400 | ±0 | ±0% | 58,600 |
| 2017/12/27 | 5,390 | 5,410 | 5,360 | 5,400 | ±0 | ±0% | 35,200 |
| 2017/12/26 | 5,440 | 5,440 | 5,370 | 5,400 | -30 | -0.6% | 39,500 |
| 2017/12/25 | 5,430 | 5,440 | 5,380 | 5,430 | ±0 | ±0% | 33,200 |
| 2017/12/22 | 5,470 | 5,470 | 5,400 | 5,430 | -60 | -1.1% | 53,300 |
| 2017/12/21 | 5,470 | 5,510 | 5,440 | 5,490 | -40 | -0.7% | 61,900 |
| 2017/12/20 | 5,550 | 5,620 | 5,490 | 5,530 | -90 | -1.6% | 76,700 |
| 2017/12/19 | 5,650 | 5,690 | 5,600 | 5,620 | +10 | +0.2% | 101,700 |
| 2017/12/18 | 5,500 | 5,620 | 5,480 | 5,610 | +140 | +2.6% | 92,800 |
| 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 |
1851～
1900
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
