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 |
|---|---|---|---|---|---|---|---|
| 2017/02/10 | 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 |
| 2016/12/13 | 3,525 | 3,590 | 3,515 | 3,590 | +65 | +1.8% | 40,000 |
| 2016/12/12 | 3,525 | 3,560 | 3,480 | 3,525 | -15 | -0.4% | 64,000 |
| 2016/12/09 | 3,580 | 3,595 | 3,480 | 3,540 | -50 | -1.4% | 121,300 |
| 2016/12/08 | 3,460 | 3,595 | 3,435 | 3,590 | +175 | +5.1% | 128,600 |
| 2016/12/07 | 3,480 | 3,480 | 3,370 | 3,415 | -35 | -1% | 144,000 |
| 2016/12/06 | 3,530 | 3,530 | 3,440 | 3,450 | -55 | -1.6% | 156,700 |
| 2016/12/05 | 3,520 | 3,545 | 3,465 | 3,505 | -50 | -1.4% | 129,400 |
| 2016/12/02 | 3,450 | 3,570 | 3,415 | 3,555 | +120 | +3.5% | 189,300 |
| 2016/12/01 | 3,385 | 3,440 | 3,340 | 3,435 | +65 | +1.9% | 164,200 |
| 2016/11/30 | 3,270 | 3,385 | 3,250 | 3,370 | +120 | +3.7% | 109,700 |
| 2016/11/29 | 3,230 | 3,270 | 3,215 | 3,250 | -10 | -0.3% | 78,000 |
2101～
2150
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
