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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 3,250 | 3,255 | 3,205 | 3,225 | -75 | -2.3% | 119,300 |
| 2017/02/24 | 3,290 | 3,335 | 3,265 | 3,300 | ±0 | ±0% | 117,500 |
| 2017/02/23 | 3,285 | 3,310 | 3,260 | 3,300 | +5 | +0.2% | 58,000 |
| 2017/02/22 | 3,290 | 3,305 | 3,265 | 3,295 | +10 | +0.3% | 108,300 |
| 2017/02/21 | 3,265 | 3,285 | 3,235 | 3,285 | +20 | +0.6% | 96,800 |
| 2017/02/20 | 3,310 | 3,315 | 3,220 | 3,265 | -90 | -2.7% | 144,100 |
| 2017/02/17 | 3,350 | 3,400 | 3,330 | 3,355 | +20 | +0.6% | 106,900 |
| 2017/02/16 | 3,320 | 3,350 | 3,305 | 3,335 | +15 | +0.5% | 115,800 |
| 2017/02/15 | 3,335 | 3,345 | 3,300 | 3,320 | +35 | +1.1% | 59,500 |
| 2017/02/14 | 3,325 | 3,325 | 3,280 | 3,285 | -5 | -0.2% | 74,800 |
| 2017/02/13 | 3,300 | 3,300 | 3,265 | 3,290 | +15 | +0.5% | 63,200 |
| 2017/02/10 | 3,240 | 3,280 | 3,230 | 3,275 | +70 | +2.2% | 70,300 |
| 2017/02/09 | 3,215 | 3,225 | 3,185 | 3,205 | -25 | -0.8% | 42,000 |
| 2017/02/08 | 3,230 | 3,240 | 3,195 | 3,230 | +15 | +0.5% | 73,500 |
| 2017/02/07 | 3,235 | 3,250 | 3,205 | 3,215 | -30 | -0.9% | 66,200 |
| 2017/02/06 | 3,260 | 3,285 | 3,220 | 3,245 | +25 | +0.8% | 106,500 |
| 2017/02/03 | 3,175 | 3,245 | 3,175 | 3,220 | +65 | +2.1% | 146,100 |
| 2017/02/02 | 3,215 | 3,225 | 3,150 | 3,155 | -40 | -1.3% | 142,500 |
| 2017/02/01 | 3,135 | 3,200 | 3,075 | 3,195 | +15 | +0.5% | 292,600 |
| 2017/01/31 | 3,175 | 3,220 | 3,110 | 3,180 | -280 | -8.1% | 322,800 |
| 2017/01/30 | 3,430 | 3,505 | 3,420 | 3,460 | +50 | +1.5% | 136,100 |
| 2017/01/27 | 3,455 | 3,455 | 3,395 | 3,410 | -30 | -0.9% | 90,100 |
| 2017/01/26 | 3,460 | 3,500 | 3,435 | 3,440 | ±0 | ±0% | 68,500 |
| 2017/01/25 | 3,435 | 3,445 | 3,400 | 3,440 | +25 | +0.7% | 66,000 |
| 2017/01/24 | 3,425 | 3,440 | 3,400 | 3,415 | -10 | -0.3% | 48,200 |
| 2017/01/23 | 3,385 | 3,445 | 3,370 | 3,425 | +15 | +0.4% | 52,800 |
| 2017/01/20 | 3,380 | 3,430 | 3,380 | 3,410 | -5 | -0.1% | 77,200 |
| 2017/01/19 | 3,400 | 3,430 | 3,375 | 3,415 | +5 | +0.1% | 121,800 |
| 2017/01/18 | 3,400 | 3,425 | 3,370 | 3,410 | -35 | -1% | 121,600 |
| 2017/01/17 | 3,510 | 3,515 | 3,445 | 3,445 | -70 | -2% | 67,900 |
| 2017/01/16 | 3,555 | 3,575 | 3,510 | 3,515 | -80 | -2.2% | 41,900 |
| 2017/01/13 | 3,550 | 3,600 | 3,550 | 3,595 | ±0 | ±0% | 61,700 |
| 2017/01/12 | 3,555 | 3,625 | 3,535 | 3,595 | +40 | +1.1% | 104,000 |
| 2017/01/11 | 3,570 | 3,595 | 3,540 | 3,555 | -15 | -0.4% | 58,300 |
| 2017/01/10 | 3,595 | 3,605 | 3,540 | 3,570 | -25 | -0.7% | 56,100 |
| 2017/01/06 | 3,580 | 3,605 | 3,560 | 3,595 | -20 | -0.6% | 41,700 |
| 2017/01/05 | 3,635 | 3,635 | 3,575 | 3,615 | -10 | -0.3% | 102,000 |
| 2017/01/04 | 3,490 | 3,665 | 3,485 | 3,625 | +145 | +4.2% | 140,100 |
| 2016/12/30 | 3,400 | 3,495 | 3,400 | 3,480 | +35 | +1% | 77,700 |
| 2016/12/29 | 3,470 | 3,475 | 3,410 | 3,445 | -95 | -2.7% | 88,400 |
| 2016/12/28 | 3,480 | 3,545 | 3,480 | 3,540 | +30 | +0.9% | 53,900 |
| 2016/12/27 | 3,515 | 3,530 | 3,475 | 3,510 | -25 | -0.7% | 59,200 |
| 2016/12/26 | 3,560 | 3,585 | 3,530 | 3,535 | -20 | -0.6% | 52,300 |
| 2016/12/22 | 3,545 | 3,560 | 3,515 | 3,555 | +10 | +0.3% | 43,000 |
| 2016/12/21 | 3,550 | 3,580 | 3,525 | 3,545 | -45 | -1.3% | 54,800 |
| 2016/12/20 | 3,540 | 3,595 | 3,525 | 3,590 | +65 | +1.8% | 57,700 |
| 2016/12/19 | 3,485 | 3,525 | 3,465 | 3,525 | -25 | -0.7% | 105,300 |
| 2016/12/16 | 3,600 | 3,600 | 3,515 | 3,550 | -50 | -1.4% | 129,500 |
| 2016/12/15 | 3,580 | 3,600 | 3,570 | 3,600 | +25 | +0.7% | 83,100 |
| 2016/12/14 | 3,565 | 3,590 | 3,520 | 3,575 | -15 | -0.4% | 66,900 |
2001～
2050
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 | 205,300円 | +0.7% | -24.1% | 5.11% | 24.86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 | 618,000円 | +4.3% | +1.8% | 2.43% | 24.98倍 | 2.67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 | 116,600円 | +7.4% | -20.7% | 2.57% | 10.64倍 | 0.72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 | 58,700円 | -2.8% | +1.5% | 3.75% | 15.80倍 | 2.36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 | 172,900円 | +5.2% | +12.6% | 2.89% | 10.65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
