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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 4,050 | 4,050 | 3,985 | 4,015 | -15 | -0.4% | 82,700 |
| 2017/05/11 | 4,065 | 4,120 | 4,005 | 4,030 | -35 | -0.9% | 135,500 |
| 2017/05/10 | 3,985 | 4,120 | 3,960 | 4,065 | ±0 | ±0% | 239,800 |
| 2017/05/09 | 4,000 | 4,225 | 3,970 | 4,065 | +305 | +8.1% | 405,300 |
| 2017/05/08 | 3,800 | 3,805 | 3,740 | 3,760 | -10 | -0.3% | 145,700 |
| 2017/05/02 | 3,775 | 3,790 | 3,740 | 3,770 | +25 | +0.7% | 84,000 |
| 2017/05/01 | 3,645 | 3,745 | 3,645 | 3,745 | +60 | +1.6% | 99,500 |
| 2017/04/28 | 3,605 | 3,690 | 3,600 | 3,685 | +35 | +1% | 97,100 |
| 2017/04/27 | 3,645 | 3,665 | 3,600 | 3,650 | -15 | -0.4% | 135,000 |
| 2017/04/26 | 3,680 | 3,690 | 3,600 | 3,665 | +5 | +0.1% | 185,300 |
| 2017/04/25 | 3,690 | 3,695 | 3,630 | 3,660 | -70 | -1.9% | 132,400 |
| 2017/04/24 | 3,725 | 3,790 | 3,705 | 3,730 | +40 | +1.1% | 139,800 |
| 2017/04/21 | 3,650 | 3,710 | 3,640 | 3,690 | +60 | +1.7% | 158,900 |
| 2017/04/20 | 3,550 | 3,640 | 3,535 | 3,630 | +55 | +1.5% | 147,800 |
| 2017/04/19 | 3,470 | 3,590 | 3,460 | 3,575 | +115 | +3.3% | 192,800 |
| 2017/04/18 | 3,415 | 3,485 | 3,395 | 3,460 | +65 | +1.9% | 153,900 |
| 2017/04/17 | 3,325 | 3,405 | 3,325 | 3,395 | +65 | +2% | 97,100 |
| 2017/04/14 | 3,330 | 3,380 | 3,305 | 3,330 | -40 | -1.2% | 76,700 |
| 2017/04/13 | 3,400 | 3,405 | 3,340 | 3,370 | -55 | -1.6% | 164,800 |
| 2017/04/12 | 3,400 | 3,470 | 3,380 | 3,425 | +25 | +0.7% | 242,600 |
| 2017/04/11 | 3,445 | 3,445 | 3,305 | 3,400 | +235 | +7.4% | 512,700 |
| 2017/04/10 | 3,195 | 3,195 | 3,155 | 3,165 | +35 | +1.1% | 42,700 |
| 2017/04/07 | 3,160 | 3,180 | 3,110 | 3,130 | +20 | +0.6% | 65,800 |
| 2017/04/06 | 3,200 | 3,205 | 3,105 | 3,110 | -75 | -2.4% | 59,300 |
| 2017/04/05 | 3,180 | 3,240 | 3,150 | 3,185 | -5 | -0.2% | 72,500 |
| 2017/04/04 | 3,200 | 3,220 | 3,180 | 3,190 | -20 | -0.6% | 71,600 |
| 2017/04/03 | 3,180 | 3,230 | 3,165 | 3,210 | +10 | +0.3% | 63,800 |
| 2017/03/31 | 3,295 | 3,300 | 3,200 | 3,200 | -60 | -1.8% | 70,700 |
| 2017/03/30 | 3,300 | 3,310 | 3,255 | 3,260 | -40 | -1.2% | 55,300 |
| 2017/03/29 | 3,300 | 3,315 | 3,280 | 3,300 | -10 | -0.3% | 52,500 |
| 2017/03/28 | 3,280 | 3,315 | 3,265 | 3,310 | +40 | +1.2% | 76,600 |
| 2017/03/27 | 3,300 | 3,320 | 3,265 | 3,270 | -50 | -1.5% | 51,900 |
| 2017/03/24 | 3,320 | 3,355 | 3,290 | 3,320 | +10 | +0.3% | 46,900 |
| 2017/03/23 | 3,305 | 3,325 | 3,295 | 3,310 | -5 | -0.2% | 43,300 |
| 2017/03/22 | 3,335 | 3,350 | 3,310 | 3,315 | -70 | -2.1% | 67,800 |
| 2017/03/21 | 3,415 | 3,425 | 3,380 | 3,385 | -60 | -1.7% | 69,300 |
| 2017/03/17 | 3,490 | 3,490 | 3,420 | 3,445 | -10 | -0.3% | 109,600 |
| 2017/03/16 | 3,365 | 3,490 | 3,320 | 3,455 | +160 | +4.9% | 260,000 |
| 2017/03/15 | 3,300 | 3,335 | 3,295 | 3,295 | +10 | +0.3% | 46,100 |
| 2017/03/14 | 3,345 | 3,345 | 3,280 | 3,285 | -65 | -1.9% | 73,700 |
| 2017/03/13 | 3,335 | 3,355 | 3,330 | 3,350 | +5 | +0.1% | 46,200 |
| 2017/03/10 | 3,350 | 3,375 | 3,340 | 3,345 | +25 | +0.8% | 90,400 |
| 2017/03/09 | 3,300 | 3,330 | 3,280 | 3,320 | +40 | +1.2% | 32,000 |
| 2017/03/08 | 3,285 | 3,285 | 3,260 | 3,280 | -5 | -0.2% | 32,500 |
| 2017/03/07 | 3,295 | 3,315 | 3,280 | 3,285 | -5 | -0.2% | 46,200 |
| 2017/03/06 | 3,305 | 3,305 | 3,270 | 3,290 | -15 | -0.5% | 73,200 |
| 2017/03/03 | 3,290 | 3,320 | 3,280 | 3,305 | ±0 | ±0% | 77,300 |
| 2017/03/02 | 3,325 | 3,325 | 3,285 | 3,305 | +5 | +0.2% | 101,200 |
| 2017/03/01 | 3,285 | 3,300 | 3,255 | 3,300 | +20 | +0.6% | 55,700 |
| 2017/02/28 | 3,250 | 3,305 | 3,250 | 3,280 | +55 | +1.7% | 174,700 |
1951～
2000
件表示中 / 5672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 | 206,000円 | +0.7% | -24.1% | 5.10% | 24.94倍 | 0.67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 |
| 芝浦電子 | 615,000円 | +4.3% | +1.8% | 2.44% | 24.86倍 | 2.66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 |
| ＯＫＩ | 109,500円 | +7.4% | -20.7% | 2.74% | 9.99倍 | 0.68倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ワコム | 57,900円 | -2.8% | +1.5% | 3.80% | 15.58倍 | 2.33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 | 173,700円 | +5.2% | +12.6% | 2.88% | 10.70倍 | 0.82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
