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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,208 | 2,211 | 2,168 | 2,175 | -26 | -1.2% | 65,000 |
| 2024/10/24 | 2,181 | 2,211 | 2,171 | 2,201 | +24 | +1.1% | 96,700 |
| 2024/10/23 | 2,188 | 2,191 | 2,171 | 2,177 | -12 | -0.5% | 58,400 |
| 2024/10/22 | 2,217 | 2,222 | 2,174 | 2,189 | -36 | -1.6% | 75,300 |
| 2024/10/21 | 2,221 | 2,226 | 2,207 | 2,225 | +10 | +0.5% | 39,900 |
| 2024/10/18 | 2,220 | 2,230 | 2,208 | 2,215 | -20 | -0.9% | 45,800 |
| 2024/10/17 | 2,229 | 2,237 | 2,218 | 2,235 | +15 | +0.7% | 75,800 |
| 2024/10/16 | 2,227 | 2,252 | 2,220 | 2,220 | -18 | -0.8% | 45,800 |
| 2024/10/15 | 2,260 | 2,261 | 2,229 | 2,238 | -9 | -0.4% | 96,000 |
| 2024/10/11 | 2,247 | 2,260 | 2,233 | 2,247 | -1 | ±0% | 61,500 |
| 2024/10/10 | 2,263 | 2,263 | 2,236 | 2,248 | -11 | -0.5% | 53,800 |
| 2024/10/09 | 2,268 | 2,269 | 2,247 | 2,259 | +8 | +0.4% | 50,700 |
| 2024/10/08 | 2,233 | 2,259 | 2,233 | 2,251 | -15 | -0.7% | 79,400 |
| 2024/10/07 | 2,277 | 2,278 | 2,250 | 2,266 | +14 | +0.6% | 100,200 |
| 2024/10/04 | 2,251 | 2,252 | 2,226 | 2,252 | +4 | +0.2% | 61,100 |
| 2024/10/03 | 2,250 | 2,256 | 2,231 | 2,248 | +33 | +1.5% | 80,000 |
| 2024/10/02 | 2,225 | 2,229 | 2,200 | 2,215 | -10 | -0.4% | 84,400 |
| 2024/10/01 | 2,212 | 2,232 | 2,194 | 2,225 | +48 | +2.2% | 68,200 |
| 2024/09/30 | 2,208 | 2,212 | 2,164 | 2,177 | -56 | -2.5% | 87,700 |
| 2024/09/27 | 2,219 | 2,277 | 2,205 | 2,233 | -2,307 | -50.8% | 98,600 |
| 2024/09/26 | 4,480 | 4,545 | 4,440 | 4,540 | +85 | +1.9% | 51,200 |
| 2024/09/25 | 4,460 | 4,480 | 4,435 | 4,455 | -5 | -0.1% | 32,700 |
| 2024/09/24 | 4,490 | 4,500 | 4,435 | 4,460 | +40 | +0.9% | 38,000 |
| 2024/09/20 | 4,450 | 4,495 | 4,405 | 4,420 | +25 | +0.6% | 57,000 |
| 2024/09/19 | 4,400 | 4,420 | 4,370 | 4,395 | +30 | +0.7% | 32,700 |
| 2024/09/18 | 4,385 | 4,385 | 4,335 | 4,365 | +30 | +0.7% | 33,000 |
| 2024/09/17 | 4,350 | 4,375 | 4,300 | 4,335 | -15 | -0.3% | 31,500 |
| 2024/09/13 | 4,370 | 4,380 | 4,335 | 4,350 | -30 | -0.7% | 44,100 |
| 2024/09/12 | 4,390 | 4,440 | 4,360 | 4,380 | +40 | +0.9% | 36,100 |
| 2024/09/11 | 4,360 | 4,390 | 4,305 | 4,340 | -20 | -0.5% | 51,400 |
| 2024/09/10 | 4,395 | 4,410 | 4,355 | 4,360 | -90 | -2% | 35,000 |
| 2024/09/09 | 4,335 | 4,450 | 4,335 | 4,450 | +55 | +1.3% | 36,700 |
| 2024/09/06 | 4,425 | 4,430 | 4,360 | 4,395 | -35 | -0.8% | 39,300 |
| 2024/09/05 | 4,430 | 4,480 | 4,410 | 4,430 | -5 | -0.1% | 39,600 |
| 2024/09/04 | 4,475 | 4,495 | 4,435 | 4,435 | -110 | -2.4% | 46,700 |
| 2024/09/03 | 4,505 | 4,565 | 4,505 | 4,545 | -5 | -0.1% | 21,800 |
| 2024/09/02 | 4,575 | 4,585 | 4,500 | 4,550 | +20 | +0.4% | 28,300 |
| 2024/08/30 | 4,525 | 4,565 | 4,525 | 4,530 | -10 | -0.2% | 35,500 |
| 2024/08/29 | 4,550 | 4,555 | 4,500 | 4,540 | -25 | -0.5% | 22,400 |
| 2024/08/28 | 4,565 | 4,570 | 4,515 | 4,565 | -5 | -0.1% | 28,000 |
| 2024/08/27 | 4,460 | 4,575 | 4,450 | 4,570 | +135 | +3% | 47,600 |
| 2024/08/26 | 4,400 | 4,455 | 4,400 | 4,435 | -5 | -0.1% | 32,600 |
| 2024/08/23 | 4,460 | 4,465 | 4,400 | 4,440 | -15 | -0.3% | 39,400 |
| 2024/08/22 | 4,390 | 4,470 | 4,390 | 4,455 | +65 | +1.5% | 23,400 |
| 2024/08/21 | 4,380 | 4,410 | 4,370 | 4,390 | -50 | -1.1% | 48,100 |
| 2024/08/20 | 4,500 | 4,500 | 4,425 | 4,440 | +20 | +0.5% | 40,500 |
| 2024/08/19 | 4,550 | 4,570 | 4,405 | 4,420 | -130 | -2.9% | 61,800 |
| 2024/08/16 | 4,535 | 4,590 | 4,515 | 4,550 | +70 | +1.6% | 55,100 |
| 2024/08/15 | 4,475 | 4,485 | 4,425 | 4,480 | -25 | -0.6% | 47,400 |
| 2024/08/14 | 4,455 | 4,505 | 4,425 | 4,505 | +60 | +1.3% | 68,200 |
151～
200
件表示中 / 5695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 | 208,900円 | +5.6% | +33.9% | 5.27% | 19.54倍 | 0.69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 |
| 象 印 | 133,400円 | +2.6% | -12.9% | 3.00% | 20.60倍 | 1.01倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| 芝浦電子 | 598,000円 | - | - | - | - | 2.44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 |
| ワコム | 63,400円 | -4.9% | +10.6% | 3.47% | 10.03倍 | 2.76倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| マクセル | 177,900円 | +5.2% | +12.6% | 2.81% | 10.96倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
