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 |
|---|---|---|---|---|---|---|---|
| 2011/06/15 | 1,563 | 1,580 | 1,538 | 1,564 | +3 | +0.2% | 35,500 |
| 2011/06/14 | 1,545 | 1,577 | 1,543 | 1,561 | +24 | +1.6% | 42,500 |
| 2011/06/13 | 1,526 | 1,553 | 1,525 | 1,537 | -3 | -0.2% | 18,900 |
| 2011/06/10 | 1,569 | 1,570 | 1,531 | 1,540 | +11 | +0.7% | 60,900 |
| 2011/06/09 | 1,560 | 1,560 | 1,519 | 1,529 | -31 | -2% | 20,100 |
| 2011/06/08 | 1,533 | 1,564 | 1,530 | 1,560 | +26 | +1.7% | 13,400 |
| 2011/06/07 | 1,533 | 1,538 | 1,527 | 1,534 | +1 | +0.1% | 14,500 |
| 2011/06/06 | 1,545 | 1,545 | 1,525 | 1,533 | -17 | -1.1% | 15,600 |
| 2011/06/03 | 1,570 | 1,583 | 1,550 | 1,550 | -27 | -1.7% | 19,000 |
| 2011/06/02 | 1,570 | 1,578 | 1,554 | 1,577 | +6 | +0.4% | 26,800 |
| 2011/06/01 | 1,562 | 1,575 | 1,553 | 1,571 | +1 | +0.1% | 29,700 |
| 2011/05/31 | 1,572 | 1,593 | 1,567 | 1,570 | +12 | +0.8% | 20,100 |
| 2011/05/30 | 1,570 | 1,580 | 1,544 | 1,558 | -25 | -1.6% | 15,400 |
| 2011/05/27 | 1,561 | 1,584 | 1,561 | 1,583 | +13 | +0.8% | 19,400 |
| 2011/05/26 | 1,556 | 1,577 | 1,556 | 1,570 | +15 | +1% | 9,400 |
| 2011/05/25 | 1,586 | 1,586 | 1,546 | 1,555 | -11 | -0.7% | 20,800 |
| 2011/05/24 | 1,567 | 1,577 | 1,560 | 1,566 | -21 | -1.3% | 23,400 |
| 2011/05/23 | 1,601 | 1,612 | 1,566 | 1,587 | -17 | -1.1% | 31,600 |
| 2011/05/20 | 1,630 | 1,634 | 1,604 | 1,604 | ±0 | ±0% | 9,600 |
| 2011/05/19 | 1,630 | 1,637 | 1,601 | 1,604 | -33 | -2% | 16,000 |
| 2011/05/18 | 1,630 | 1,658 | 1,623 | 1,637 | +30 | +1.9% | 14,900 |
| 2011/05/17 | 1,604 | 1,624 | 1,600 | 1,607 | +3 | +0.2% | 13,600 |
| 2011/05/16 | 1,645 | 1,645 | 1,604 | 1,604 | -41 | -2.5% | 22,500 |
| 2011/05/13 | 1,686 | 1,687 | 1,627 | 1,645 | -40 | -2.4% | 47,300 |
| 2011/05/12 | 1,752 | 1,753 | 1,685 | 1,685 | -115 | -6.4% | 55,600 |
| 2011/05/11 | 1,793 | 1,800 | 1,763 | 1,800 | +27 | +1.5% | 14,100 |
| 2011/05/10 | 1,779 | 1,800 | 1,765 | 1,773 | +3 | +0.2% | 15,200 |
| 2011/05/09 | 1,780 | 1,790 | 1,759 | 1,770 | -10 | -0.6% | 15,300 |
| 2011/05/06 | 1,840 | 1,840 | 1,780 | 1,780 | -30 | -1.7% | 16,200 |
| 2011/05/02 | 1,819 | 1,821 | 1,797 | 1,810 | +7 | +0.4% | 23,200 |
| 2011/04/28 | 1,782 | 1,813 | 1,772 | 1,803 | +35 | +2% | 16,700 |
| 2011/04/27 | 1,790 | 1,797 | 1,759 | 1,768 | +5 | +0.3% | 19,300 |
| 2011/04/26 | 1,775 | 1,775 | 1,733 | 1,763 | +3 | +0.2% | 16,900 |
| 2011/04/25 | 1,770 | 1,791 | 1,733 | 1,760 | -3 | -0.2% | 20,200 |
| 2011/04/22 | 1,754 | 1,778 | 1,735 | 1,763 | +7 | +0.4% | 20,900 |
| 2011/04/21 | 1,750 | 1,769 | 1,735 | 1,756 | +29 | +1.7% | 18,100 |
| 2011/04/20 | 1,760 | 1,768 | 1,726 | 1,727 | -14 | -0.8% | 25,000 |
| 2011/04/19 | 1,750 | 1,754 | 1,730 | 1,741 | -17 | -1% | 28,200 |
| 2011/04/18 | 1,812 | 1,812 | 1,752 | 1,758 | -54 | -3% | 55,500 |
| 2011/04/15 | 1,864 | 1,864 | 1,811 | 1,812 | -25 | -1.4% | 20,000 |
| 2011/04/14 | 1,771 | 1,853 | 1,756 | 1,837 | +54 | +3% | 21,700 |
| 2011/04/13 | 1,792 | 1,797 | 1,781 | 1,783 | -9 | -0.5% | 26,000 |
| 2011/04/12 | 1,830 | 1,830 | 1,788 | 1,792 | -66 | -3.6% | 18,400 |
| 2011/04/11 | 1,872 | 1,872 | 1,835 | 1,858 | +2 | +0.1% | 6,400 |
| 2011/04/08 | 1,793 | 1,880 | 1,792 | 1,856 | +63 | +3.5% | 27,700 |
| 2011/04/07 | 1,838 | 1,852 | 1,784 | 1,793 | -40 | -2.2% | 22,700 |
| 2011/04/06 | 1,867 | 1,873 | 1,830 | 1,833 | -33 | -1.8% | 14,600 |
| 2011/04/05 | 1,930 | 1,936 | 1,866 | 1,866 | -89 | -4.6% | 20,600 |
| 2011/04/04 | 1,977 | 1,980 | 1,943 | 1,955 | +17 | +0.9% | 19,200 |
| 2011/04/01 | 1,972 | 1,993 | 1,938 | 1,938 | -34 | -1.7% | 26,200 |
3401～
3450
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
