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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,357 | 1,368 | 1,344 | 1,362 | +1 | +0.1% | 40,900 |
| 2011/08/10 | 1,370 | 1,370 | 1,341 | 1,361 | +21 | +1.6% | 31,800 |
| 2011/08/09 | 1,296 | 1,344 | 1,266 | 1,340 | +14 | +1.1% | 33,000 |
| 2011/08/08 | 1,337 | 1,350 | 1,320 | 1,326 | -19 | -1.4% | 29,400 |
| 2011/08/05 | 1,341 | 1,362 | 1,337 | 1,345 | -36 | -2.6% | 47,600 |
| 2011/08/04 | 1,420 | 1,421 | 1,381 | 1,381 | -39 | -2.7% | 74,000 |
| 2011/08/03 | 1,437 | 1,449 | 1,420 | 1,420 | -18 | -1.3% | 46,200 |
| 2011/08/02 | 1,472 | 1,473 | 1,430 | 1,438 | -32 | -2.2% | 40,300 |
| 2011/08/01 | 1,437 | 1,489 | 1,437 | 1,470 | +33 | +2.3% | 51,000 |
| 2011/07/29 | 1,445 | 1,465 | 1,433 | 1,437 | -4 | -0.3% | 32,700 |
| 2011/07/28 | 1,459 | 1,459 | 1,418 | 1,441 | -28 | -1.9% | 60,000 |
| 2011/07/27 | 1,499 | 1,499 | 1,466 | 1,469 | -16 | -1.1% | 33,000 |
| 2011/07/26 | 1,490 | 1,492 | 1,480 | 1,485 | -1 | -0.1% | 12,100 |
| 2011/07/25 | 1,499 | 1,501 | 1,486 | 1,486 | -13 | -0.9% | 25,300 |
| 2011/07/22 | 1,503 | 1,508 | 1,488 | 1,499 | ±0 | ±0% | 31,300 |
| 2011/07/21 | 1,505 | 1,509 | 1,499 | 1,499 | -16 | -1.1% | 26,600 |
| 2011/07/20 | 1,528 | 1,528 | 1,512 | 1,515 | +10 | +0.7% | 13,500 |
| 2011/07/19 | 1,521 | 1,527 | 1,498 | 1,505 | -31 | -2% | 38,200 |
| 2011/07/15 | 1,533 | 1,542 | 1,526 | 1,536 | +3 | +0.2% | 16,800 |
| 2011/07/14 | 1,543 | 1,546 | 1,532 | 1,533 | -10 | -0.6% | 18,300 |
| 2011/07/13 | 1,540 | 1,554 | 1,536 | 1,543 | ±0 | ±0% | 27,200 |
| 2011/07/12 | 1,579 | 1,581 | 1,538 | 1,543 | -60 | -3.7% | 34,900 |
| 2011/07/11 | 1,659 | 1,659 | 1,592 | 1,603 | +21 | +1.3% | 45,000 |
| 2011/07/08 | 1,579 | 1,608 | 1,578 | 1,582 | -6 | -0.4% | 38,100 |
| 2011/07/07 | 1,558 | 1,588 | 1,558 | 1,588 | +38 | +2.5% | 31,200 |
| 2011/07/06 | 1,545 | 1,550 | 1,526 | 1,550 | +19 | +1.2% | 12,600 |
| 2011/07/05 | 1,530 | 1,550 | 1,530 | 1,531 | +2 | +0.1% | 21,000 |
| 2011/07/04 | 1,536 | 1,545 | 1,519 | 1,529 | +17 | +1.1% | 24,200 |
| 2011/07/01 | 1,516 | 1,525 | 1,506 | 1,512 | -4 | -0.3% | 19,600 |
| 2011/06/30 | 1,520 | 1,520 | 1,500 | 1,516 | -3 | -0.2% | 40,200 |
| 2011/06/29 | 1,522 | 1,522 | 1,512 | 1,519 | +17 | +1.1% | 15,100 |
| 2011/06/28 | 1,503 | 1,525 | 1,496 | 1,502 | -1 | -0.1% | 18,000 |
| 2011/06/27 | 1,520 | 1,535 | 1,503 | 1,503 | -37 | -2.4% | 17,800 |
| 2011/06/24 | 1,588 | 1,588 | 1,536 | 1,540 | -17 | -1.1% | 22,600 |
| 2011/06/23 | 1,542 | 1,569 | 1,534 | 1,557 | -8 | -0.5% | 19,700 |
| 2011/06/22 | 1,536 | 1,574 | 1,534 | 1,565 | +36 | +2.4% | 24,200 |
| 2011/06/21 | 1,528 | 1,536 | 1,518 | 1,529 | +22 | +1.5% | 11,900 |
| 2011/06/20 | 1,486 | 1,535 | 1,486 | 1,507 | +26 | +1.8% | 19,900 |
| 2011/06/17 | 1,525 | 1,539 | 1,480 | 1,481 | -45 | -2.9% | 44,400 |
| 2011/06/16 | 1,561 | 1,561 | 1,526 | 1,526 | -38 | -2.4% | 16,600 |
| 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 |
3401～
3450
件表示中 / 5713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 | 214,900円 | +5.6% | +33.9% | 5.12% | 20.10倍 | 0.71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 | 527,000円 | -0.8% | +3.5% | 2.66% | 22.15倍 | 0.75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 |
| キヤノン電 | 249,100円 | +4.3% | +6.3% | 2.81% | 13.06倍 | 0.84倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| 芝浦電子 | 603,000円 | - | - | - | - | 2.46倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| ワコム | 67,400円 | -4.9% | +10.6% | 3.26% | 10.67倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
