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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 1,622 | 1,622 | 1,540 | 1,560 | -79 | -4.8% | 72,700 |
| 2010/10/29 | 1,657 | 1,664 | 1,626 | 1,639 | -14 | -0.8% | 20,800 |
| 2010/10/28 | 1,666 | 1,686 | 1,653 | 1,653 | -17 | -1% | 30,800 |
| 2010/10/27 | 1,690 | 1,700 | 1,669 | 1,670 | -20 | -1.2% | 27,900 |
| 2010/10/26 | 1,695 | 1,730 | 1,690 | 1,690 | -8 | -0.5% | 28,400 |
| 2010/10/25 | 1,737 | 1,737 | 1,698 | 1,698 | -26 | -1.5% | 28,400 |
| 2010/10/22 | 1,723 | 1,735 | 1,711 | 1,724 | -7 | -0.4% | 21,400 |
| 2010/10/21 | 1,730 | 1,731 | 1,704 | 1,731 | -7 | -0.4% | 26,600 |
| 2010/10/20 | 1,746 | 1,746 | 1,708 | 1,738 | -7 | -0.4% | 19,300 |
| 2010/10/19 | 1,729 | 1,750 | 1,705 | 1,745 | +22 | +1.3% | 24,800 |
| 2010/10/18 | 1,681 | 1,730 | 1,681 | 1,723 | +21 | +1.2% | 14,400 |
| 2010/10/15 | 1,736 | 1,736 | 1,650 | 1,702 | -23 | -1.3% | 34,300 |
| 2010/10/14 | 1,710 | 1,730 | 1,692 | 1,725 | +47 | +2.8% | 22,800 |
| 2010/10/13 | 1,680 | 1,717 | 1,678 | 1,678 | -5 | -0.3% | 20,700 |
| 2010/10/12 | 1,741 | 1,749 | 1,680 | 1,683 | -50 | -2.9% | 28,600 |
| 2010/10/08 | 1,740 | 1,755 | 1,720 | 1,733 | +12 | +0.7% | 44,400 |
| 2010/10/07 | 1,715 | 1,740 | 1,714 | 1,721 | +13 | +0.8% | 24,500 |
| 2010/10/06 | 1,700 | 1,713 | 1,689 | 1,708 | +15 | +0.9% | 18,300 |
| 2010/10/05 | 1,694 | 1,711 | 1,670 | 1,693 | -24 | -1.4% | 50,400 |
| 2010/10/04 | 1,729 | 1,737 | 1,715 | 1,717 | ±0 | ±0% | 20,700 |
| 2010/10/01 | 1,744 | 1,744 | 1,709 | 1,717 | -43 | -2.4% | 57,400 |
| 2010/09/30 | 1,745 | 1,767 | 1,738 | 1,760 | +22 | +1.3% | 52,700 |
| 2010/09/29 | 1,702 | 1,745 | 1,702 | 1,738 | +37 | +2.2% | 43,900 |
| 2010/09/28 | 1,696 | 1,709 | 1,659 | 1,701 | -30 | -1.7% | 49,000 |
| 2010/09/27 | 1,714 | 1,741 | 1,710 | 1,731 | +22 | +1.3% | 27,600 |
| 2010/09/24 | 1,729 | 1,735 | 1,703 | 1,709 | -6 | -0.3% | 36,200 |
| 2010/09/22 | 1,725 | 1,740 | 1,710 | 1,715 | -25 | -1.4% | 23,300 |
| 2010/09/21 | 1,753 | 1,757 | 1,740 | 1,740 | +10 | +0.6% | 27,500 |
| 2010/09/17 | 1,710 | 1,735 | 1,708 | 1,730 | +24 | +1.4% | 25,100 |
| 2010/09/16 | 1,750 | 1,750 | 1,700 | 1,706 | -42 | -2.4% | 35,400 |
| 2010/09/15 | 1,728 | 1,766 | 1,705 | 1,748 | +24 | +1.4% | 25,700 |
| 2010/09/14 | 1,712 | 1,732 | 1,711 | 1,724 | +13 | +0.8% | 20,800 |
| 2010/09/13 | 1,714 | 1,732 | 1,707 | 1,711 | -1 | -0.1% | 14,200 |
| 2010/09/10 | 1,752 | 1,752 | 1,704 | 1,712 | +24 | +1.4% | 49,900 |
| 2010/09/09 | 1,695 | 1,698 | 1,678 | 1,688 | -7 | -0.4% | 47,500 |
| 2010/09/08 | 1,735 | 1,735 | 1,688 | 1,695 | -40 | -2.3% | 40,200 |
| 2010/09/07 | 1,727 | 1,738 | 1,725 | 1,735 | -10 | -0.6% | 12,800 |
| 2010/09/06 | 1,723 | 1,747 | 1,696 | 1,745 | +43 | +2.5% | 32,000 |
| 2010/09/03 | 1,701 | 1,718 | 1,691 | 1,702 | +1 | +0.1% | 25,400 |
| 2010/09/02 | 1,701 | 1,706 | 1,661 | 1,701 | +40 | +2.4% | 62,300 |
| 2010/09/01 | 1,691 | 1,694 | 1,634 | 1,661 | +23 | +1.4% | 65,700 |
| 2010/08/31 | 1,688 | 1,690 | 1,638 | 1,638 | -59 | -3.5% | 33,300 |
| 2010/08/30 | 1,708 | 1,722 | 1,689 | 1,697 | +19 | +1.1% | 24,000 |
| 2010/08/27 | 1,652 | 1,683 | 1,640 | 1,678 | +27 | +1.6% | 65,900 |
| 2010/08/26 | 1,645 | 1,660 | 1,621 | 1,651 | +9 | +0.5% | 66,200 |
| 2010/08/25 | 1,657 | 1,662 | 1,630 | 1,642 | -7 | -0.4% | 46,800 |
| 2010/08/24 | 1,650 | 1,670 | 1,642 | 1,649 | +3 | +0.2% | 53,400 |
| 2010/08/23 | 1,669 | 1,676 | 1,631 | 1,646 | -23 | -1.4% | 96,200 |
| 2010/08/20 | 1,678 | 1,694 | 1,663 | 1,669 | -37 | -2.2% | 95,500 |
| 2010/08/19 | 1,697 | 1,720 | 1,670 | 1,706 | +6 | +0.4% | 137,200 |
3551～
3600
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
