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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 1,422 | 1,447 | 1,414 | 1,431 | +9 | +0.6% | 46,300 |
| 2013/01/28 | 1,430 | 1,434 | 1,422 | 1,422 | +1 | +0.1% | 44,800 |
| 2013/01/25 | 1,405 | 1,421 | 1,402 | 1,421 | +32 | +2.3% | 49,600 |
| 2013/01/24 | 1,395 | 1,400 | 1,374 | 1,389 | -6 | -0.4% | 72,500 |
| 2013/01/23 | 1,405 | 1,413 | 1,391 | 1,395 | -11 | -0.8% | 45,700 |
| 2013/01/22 | 1,402 | 1,424 | 1,399 | 1,406 | +4 | +0.3% | 32,900 |
| 2013/01/21 | 1,415 | 1,416 | 1,391 | 1,402 | -1 | -0.1% | 48,000 |
| 2013/01/18 | 1,404 | 1,426 | 1,401 | 1,403 | +10 | +0.7% | 58,300 |
| 2013/01/17 | 1,399 | 1,407 | 1,378 | 1,393 | -6 | -0.4% | 43,300 |
| 2013/01/16 | 1,410 | 1,417 | 1,395 | 1,399 | -11 | -0.8% | 47,500 |
| 2013/01/15 | 1,419 | 1,430 | 1,400 | 1,410 | -6 | -0.4% | 47,600 |
| 2013/01/11 | 1,415 | 1,430 | 1,410 | 1,416 | +10 | +0.7% | 54,500 |
| 2013/01/10 | 1,402 | 1,413 | 1,396 | 1,406 | +10 | +0.7% | 26,700 |
| 2013/01/09 | 1,380 | 1,408 | 1,370 | 1,396 | -4 | -0.3% | 28,900 |
| 2013/01/08 | 1,416 | 1,426 | 1,399 | 1,400 | -15 | -1.1% | 25,200 |
| 2013/01/07 | 1,448 | 1,450 | 1,413 | 1,415 | -3 | -0.2% | 43,600 |
| 2013/01/04 | 1,438 | 1,438 | 1,409 | 1,418 | +40 | +2.9% | 38,700 |
| 2012/12/28 | 1,360 | 1,385 | 1,356 | 1,378 | +22 | +1.6% | 58,000 |
| 2012/12/27 | 1,350 | 1,367 | 1,343 | 1,356 | +12 | +0.9% | 31,200 |
| 2012/12/26 | 1,332 | 1,347 | 1,330 | 1,344 | +15 | +1.1% | 18,900 |
| 2012/12/25 | 1,345 | 1,345 | 1,327 | 1,329 | +8 | +0.6% | 39,800 |
| 2012/12/21 | 1,319 | 1,335 | 1,305 | 1,321 | +11 | +0.8% | 50,100 |
| 2012/12/20 | 1,344 | 1,344 | 1,306 | 1,310 | -34 | -2.5% | 70,000 |
| 2012/12/19 | 1,320 | 1,345 | 1,318 | 1,344 | +26 | +2% | 37,100 |
| 2012/12/18 | 1,311 | 1,327 | 1,302 | 1,318 | +7 | +0.5% | 23,200 |
| 2012/12/17 | 1,327 | 1,334 | 1,296 | 1,311 | +4 | +0.3% | 32,700 |
| 2012/12/14 | 1,317 | 1,317 | 1,305 | 1,307 | +2 | +0.2% | 54,200 |
| 2012/12/13 | 1,298 | 1,316 | 1,296 | 1,305 | +15 | +1.2% | 26,800 |
| 2012/12/12 | 1,291 | 1,297 | 1,290 | 1,290 | -2 | -0.2% | 20,100 |
| 2012/12/11 | 1,305 | 1,305 | 1,284 | 1,292 | +3 | +0.2% | 25,700 |
| 2012/12/10 | 1,306 | 1,317 | 1,284 | 1,289 | -21 | -1.6% | 24,200 |
| 2012/12/07 | 1,314 | 1,317 | 1,307 | 1,310 | -4 | -0.3% | 19,000 |
| 2012/12/06 | 1,303 | 1,317 | 1,302 | 1,314 | +19 | +1.5% | 21,300 |
| 2012/12/05 | 1,296 | 1,314 | 1,289 | 1,295 | -2 | -0.2% | 29,500 |
| 2012/12/04 | 1,290 | 1,300 | 1,287 | 1,297 | +11 | +0.9% | 33,800 |
| 2012/12/03 | 1,275 | 1,294 | 1,271 | 1,286 | +11 | +0.9% | 29,600 |
| 2012/11/30 | 1,287 | 1,294 | 1,275 | 1,275 | -2 | -0.2% | 46,100 |
| 2012/11/29 | 1,263 | 1,282 | 1,263 | 1,277 | +25 | +2% | 40,600 |
| 2012/11/28 | 1,273 | 1,276 | 1,252 | 1,252 | -31 | -2.4% | 28,400 |
| 2012/11/27 | 1,285 | 1,290 | 1,275 | 1,283 | -8 | -0.6% | 27,300 |
| 2012/11/26 | 1,279 | 1,294 | 1,279 | 1,291 | +25 | +2% | 42,200 |
| 2012/11/22 | 1,268 | 1,275 | 1,254 | 1,266 | +10 | +0.8% | 62,800 |
| 2012/11/21 | 1,247 | 1,263 | 1,240 | 1,256 | +9 | +0.7% | 60,300 |
| 2012/11/20 | 1,262 | 1,263 | 1,241 | 1,247 | -1 | -0.1% | 37,900 |
| 2012/11/19 | 1,239 | 1,258 | 1,239 | 1,248 | +18 | +1.5% | 37,300 |
| 2012/11/16 | 1,212 | 1,236 | 1,209 | 1,230 | +22 | +1.8% | 39,900 |
| 2012/11/15 | 1,198 | 1,213 | 1,198 | 1,208 | +10 | +0.8% | 35,300 |
| 2012/11/14 | 1,195 | 1,204 | 1,195 | 1,198 | -6 | -0.5% | 34,800 |
| 2012/11/13 | 1,203 | 1,208 | 1,193 | 1,204 | +2 | +0.2% | 43,000 |
| 2012/11/12 | 1,201 | 1,212 | 1,198 | 1,202 | -4 | -0.3% | 40,900 |
3001～
3050
件表示中 / 5673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 | 200,600円 | +5.6% | +33.9% | 5.48% | 18.77倍 | 0.66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 |
| メガチップス | 479,500円 | -22.3% | -27.7% | 2.92% | 16.37倍 | 0.64倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 芝浦電子 | 614,000円 | +4.3% | +1.8% | 2.44% | 24.82倍 | 2.65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 | 58,900円 | -2.8% | +1.5% | 3.74% | 15.85倍 | 2.37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 |
| ニチコン | 116,900円 | -3.1% | -38.6% | 2.99% | 12.99倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
