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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 1,705 | 1,723 | 1,692 | 1,700 | -5 | -0.3% | 54,600 |
| 2010/08/17 | 1,733 | 1,733 | 1,680 | 1,705 | -29 | -1.7% | 59,600 |
| 2010/08/16 | 1,753 | 1,781 | 1,722 | 1,734 | -19 | -1.1% | 47,600 |
| 2010/08/13 | 1,773 | 1,777 | 1,736 | 1,753 | -16 | -0.9% | 81,300 |
| 2010/08/12 | 1,755 | 1,779 | 1,746 | 1,769 | -21 | -1.2% | 63,800 |
| 2010/08/11 | 1,847 | 1,847 | 1,783 | 1,790 | -88 | -4.7% | 71,200 |
| 2010/08/10 | 1,890 | 1,915 | 1,869 | 1,878 | -27 | -1.4% | 56,600 |
| 2010/08/09 | 1,885 | 1,913 | 1,859 | 1,905 | +45 | +2.4% | 118,700 |
| 2010/08/06 | 1,805 | 1,873 | 1,801 | 1,860 | +61 | +3.4% | 91,000 |
| 2010/08/05 | 1,802 | 1,815 | 1,781 | 1,799 | +11 | +0.6% | 66,300 |
| 2010/08/04 | 1,804 | 1,808 | 1,771 | 1,788 | -26 | -1.4% | 75,500 |
| 2010/08/03 | 1,899 | 1,899 | 1,806 | 1,814 | -46 | -2.5% | 98,900 |
| 2010/08/02 | 1,808 | 1,885 | 1,803 | 1,860 | -68 | -3.5% | 82,800 |
| 2010/07/30 | 1,950 | 1,961 | 1,921 | 1,928 | -40 | -2% | 45,100 |
| 2010/07/29 | 1,929 | 1,972 | 1,929 | 1,968 | +25 | +1.3% | 72,000 |
| 2010/07/28 | 1,957 | 1,980 | 1,916 | 1,943 | -54 | -2.7% | 108,800 |
| 2010/07/27 | 1,991 | 2,008 | 1,985 | 1,997 | +20 | +1% | 16,800 |
| 2010/07/26 | 1,974 | 2,001 | 1,957 | 1,977 | +30 | +1.5% | 23,900 |
| 2010/07/23 | 1,972 | 1,999 | 1,938 | 1,947 | +26 | +1.4% | 69,600 |
| 2010/07/22 | 1,922 | 1,951 | 1,919 | 1,921 | -5 | -0.3% | 28,300 |
| 2010/07/21 | 1,941 | 1,962 | 1,922 | 1,926 | -4 | -0.2% | 25,900 |
| 2010/07/20 | 1,936 | 1,970 | 1,916 | 1,930 | -21 | -1.1% | 45,400 |
| 2010/07/16 | 1,983 | 2,004 | 1,936 | 1,951 | -51 | -2.5% | 33,000 |
| 2010/07/15 | 2,004 | 2,025 | 1,992 | 2,002 | -9 | -0.4% | 23,900 |
| 2010/07/14 | 2,025 | 2,027 | 1,996 | 2,011 | +11 | +0.6% | 45,700 |
| 2010/07/13 | 2,046 | 2,054 | 1,993 | 2,000 | -46 | -2.2% | 77,900 |
| 2010/07/12 | 2,040 | 2,068 | 2,032 | 2,046 | +6 | +0.3% | 32,500 |
| 2010/07/09 | 2,122 | 2,122 | 2,031 | 2,040 | +31 | +1.5% | 59,700 |
| 2010/07/08 | 1,970 | 2,009 | 1,970 | 2,009 | +63 | +3.2% | 62,800 |
| 2010/07/07 | 1,937 | 1,948 | 1,921 | 1,946 | +9 | +0.5% | 33,300 |
| 2010/07/06 | 1,900 | 1,937 | 1,892 | 1,937 | +38 | +2% | 34,200 |
| 2010/07/05 | 1,890 | 1,916 | 1,888 | 1,899 | +9 | +0.5% | 46,700 |
| 2010/07/02 | 1,890 | 1,901 | 1,880 | 1,890 | -6 | -0.3% | 63,400 |
| 2010/07/01 | 1,901 | 1,949 | 1,888 | 1,896 | -40 | -2.1% | 72,900 |
| 2010/06/30 | 1,914 | 1,939 | 1,866 | 1,936 | -12 | -0.6% | 108,300 |
| 2010/06/29 | 1,951 | 1,963 | 1,933 | 1,948 | -4 | -0.2% | 67,200 |
| 2010/06/28 | 1,960 | 1,996 | 1,949 | 1,952 | -16 | -0.8% | 51,000 |
| 2010/06/25 | 1,992 | 2,007 | 1,952 | 1,968 | -23 | -1.2% | 73,000 |
| 2010/06/24 | 1,978 | 2,009 | 1,978 | 1,991 | +13 | +0.7% | 38,400 |
| 2010/06/23 | 2,000 | 2,000 | 1,972 | 1,978 | -22 | -1.1% | 61,700 |
| 2010/06/22 | 1,987 | 2,000 | 1,968 | 2,000 | +13 | +0.7% | 126,900 |
| 2010/06/21 | 1,969 | 1,997 | 1,969 | 1,987 | +19 | +1% | 50,100 |
| 2010/06/18 | 1,958 | 1,980 | 1,935 | 1,968 | +10 | +0.5% | 63,400 |
| 2010/06/17 | 1,928 | 1,959 | 1,928 | 1,958 | +12 | +0.6% | 52,800 |
| 2010/06/16 | 1,953 | 1,960 | 1,935 | 1,946 | +7 | +0.4% | 53,600 |
| 2010/06/15 | 1,968 | 1,998 | 1,922 | 1,939 | -49 | -2.5% | 94,800 |
| 2010/06/14 | 1,986 | 2,006 | 1,975 | 1,988 | +7 | +0.4% | 43,200 |
| 2010/06/11 | 1,991 | 2,005 | 1,979 | 1,981 | +16 | +0.8% | 102,000 |
| 2010/06/10 | 1,938 | 1,970 | 1,936 | 1,965 | +27 | +1.4% | 70,100 |
| 2010/06/09 | 1,917 | 1,960 | 1,915 | 1,938 | +5 | +0.3% | 73,400 |
3601～
3650
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
