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 |
|---|---|---|---|---|---|---|---|
| 2012/06/19 | 1,539 | 1,556 | 1,530 | 1,531 | -8 | -0.5% | 19,700 |
| 2012/06/18 | 1,546 | 1,560 | 1,537 | 1,539 | +14 | +0.9% | 12,300 |
| 2012/06/15 | 1,531 | 1,534 | 1,512 | 1,525 | -6 | -0.4% | 45,400 |
| 2012/06/14 | 1,520 | 1,540 | 1,520 | 1,531 | -15 | -1% | 23,900 |
| 2012/06/13 | 1,553 | 1,574 | 1,526 | 1,546 | -14 | -0.9% | 20,700 |
| 2012/06/12 | 1,566 | 1,573 | 1,542 | 1,560 | -42 | -2.6% | 39,700 |
| 2012/06/11 | 1,600 | 1,611 | 1,568 | 1,602 | +25 | +1.6% | 37,200 |
| 2012/06/08 | 1,576 | 1,593 | 1,567 | 1,577 | +3 | +0.2% | 47,500 |
| 2012/06/07 | 1,595 | 1,595 | 1,557 | 1,574 | +12 | +0.8% | 67,800 |
| 2012/06/06 | 1,524 | 1,589 | 1,523 | 1,562 | +43 | +2.8% | 57,400 |
| 2012/06/05 | 1,516 | 1,546 | 1,502 | 1,519 | -1 | -0.1% | 57,800 |
| 2012/06/04 | 1,523 | 1,549 | 1,517 | 1,520 | -43 | -2.8% | 45,800 |
| 2012/06/01 | 1,611 | 1,611 | 1,555 | 1,563 | -63 | -3.9% | 39,600 |
| 2012/05/31 | 1,544 | 1,626 | 1,529 | 1,626 | +66 | +4.2% | 81,500 |
| 2012/05/30 | 1,607 | 1,607 | 1,537 | 1,560 | -54 | -3.3% | 47,200 |
| 2012/05/29 | 1,579 | 1,619 | 1,567 | 1,614 | +36 | +2.3% | 105,600 |
| 2012/05/28 | 1,562 | 1,583 | 1,540 | 1,578 | +16 | +1% | 26,000 |
| 2012/05/25 | 1,542 | 1,590 | 1,527 | 1,562 | +4 | +0.3% | 46,000 |
| 2012/05/24 | 1,580 | 1,610 | 1,542 | 1,558 | -19 | -1.2% | 52,400 |
| 2012/05/23 | 1,589 | 1,589 | 1,550 | 1,577 | +3 | +0.2% | 96,000 |
| 2012/05/22 | 1,571 | 1,580 | 1,544 | 1,574 | +19 | +1.2% | 40,100 |
| 2012/05/21 | 1,563 | 1,569 | 1,512 | 1,555 | +9 | +0.6% | 40,200 |
| 2012/05/18 | 1,568 | 1,568 | 1,524 | 1,546 | -57 | -3.6% | 45,700 |
| 2012/05/17 | 1,578 | 1,611 | 1,567 | 1,603 | +28 | +1.8% | 33,400 |
| 2012/05/16 | 1,594 | 1,611 | 1,512 | 1,575 | -18 | -1.1% | 64,200 |
| 2012/05/15 | 1,595 | 1,601 | 1,516 | 1,593 | +5 | +0.3% | 73,500 |
| 2012/05/14 | 1,587 | 1,637 | 1,561 | 1,588 | -38 | -2.3% | 82,000 |
| 2012/05/11 | 1,630 | 1,655 | 1,614 | 1,626 | -12 | -0.7% | 57,500 |
| 2012/05/10 | 1,679 | 1,686 | 1,635 | 1,638 | -58 | -3.4% | 125,300 |
| 2012/05/09 | 1,686 | 1,712 | 1,658 | 1,696 | +116 | +7.3% | 221,200 |
| 2012/05/08 | 1,580 | 1,599 | 1,550 | 1,580 | +14 | +0.9% | 30,800 |
| 2012/05/07 | 1,540 | 1,568 | 1,533 | 1,566 | -10 | -0.6% | 44,300 |
| 2012/05/02 | 1,579 | 1,579 | 1,545 | 1,576 | +14 | +0.9% | 27,800 |
| 2012/05/01 | 1,541 | 1,567 | 1,531 | 1,562 | +18 | +1.2% | 29,700 |
| 2012/04/27 | 1,569 | 1,588 | 1,531 | 1,544 | -41 | -2.6% | 50,000 |
| 2012/04/26 | 1,605 | 1,612 | 1,575 | 1,585 | -27 | -1.7% | 40,700 |
| 2012/04/25 | 1,638 | 1,638 | 1,595 | 1,612 | +7 | +0.4% | 36,900 |
| 2012/04/24 | 1,602 | 1,621 | 1,600 | 1,605 | ±0 | ±0% | 54,800 |
| 2012/04/23 | 1,613 | 1,628 | 1,601 | 1,605 | -22 | -1.4% | 35,300 |
| 2012/04/20 | 1,614 | 1,634 | 1,612 | 1,627 | -5 | -0.3% | 21,000 |
| 2012/04/19 | 1,629 | 1,656 | 1,623 | 1,632 | -22 | -1.3% | 33,500 |
| 2012/04/18 | 1,643 | 1,672 | 1,643 | 1,654 | +16 | +1% | 25,400 |
| 2012/04/17 | 1,642 | 1,645 | 1,627 | 1,638 | -10 | -0.6% | 18,000 |
| 2012/04/16 | 1,668 | 1,671 | 1,644 | 1,648 | -36 | -2.1% | 42,500 |
| 2012/04/13 | 1,692 | 1,710 | 1,675 | 1,684 | -12 | -0.7% | 27,300 |
| 2012/04/12 | 1,681 | 1,709 | 1,652 | 1,696 | +16 | +1% | 54,600 |
| 2012/04/11 | 1,658 | 1,686 | 1,652 | 1,680 | -15 | -0.9% | 44,400 |
| 2012/04/10 | 1,695 | 1,726 | 1,689 | 1,695 | +58 | +3.5% | 81,300 |
| 2012/04/09 | 1,647 | 1,654 | 1,634 | 1,637 | -24 | -1.4% | 21,600 |
| 2012/04/06 | 1,682 | 1,682 | 1,657 | 1,661 | -23 | -1.4% | 20,900 |
3151～
3200
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
