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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 2,165 | 2,180 | 2,100 | 2,120 | -80 | -3.6% | 58,600 |
| 2009/08/04 | 2,250 | 2,265 | 2,190 | 2,200 | -30 | -1.3% | 56,800 |
| 2009/08/03 | 2,180 | 2,280 | 2,165 | 2,230 | +125 | +5.9% | 120,000 |
| 2009/07/31 | 2,045 | 2,180 | 2,040 | 2,105 | +194 | +10.2% | 193,400 |
| 2009/07/30 | 1,922 | 1,948 | 1,911 | 1,911 | -30 | -1.5% | 27,800 |
| 2009/07/29 | 1,920 | 1,957 | 1,911 | 1,941 | -1 | -0.1% | 20,700 |
| 2009/07/28 | 1,972 | 1,972 | 1,906 | 1,942 | ±0 | ±0% | 7,800 |
| 2009/07/27 | 1,947 | 1,966 | 1,936 | 1,942 | +12 | +0.6% | 37,300 |
| 2009/07/24 | 1,945 | 1,945 | 1,902 | 1,930 | +15 | +0.8% | 34,200 |
| 2009/07/23 | 1,930 | 1,945 | 1,910 | 1,915 | -14 | -0.7% | 39,900 |
| 2009/07/22 | 1,885 | 1,930 | 1,885 | 1,929 | +59 | +3.2% | 28,900 |
| 2009/07/21 | 1,874 | 1,900 | 1,845 | 1,870 | -3 | -0.2% | 28,700 |
| 2009/07/17 | 1,892 | 1,892 | 1,830 | 1,873 | +11 | +0.6% | 29,300 |
| 2009/07/16 | 1,922 | 1,927 | 1,862 | 1,862 | -70 | -3.6% | 27,800 |
| 2009/07/15 | 1,846 | 1,936 | 1,832 | 1,932 | +116 | +6.4% | 31,300 |
| 2009/07/14 | 1,850 | 1,850 | 1,809 | 1,816 | +14 | +0.8% | 26,900 |
| 2009/07/13 | 1,850 | 1,874 | 1,783 | 1,802 | -77 | -4.1% | 23,600 |
| 2009/07/10 | 1,905 | 1,929 | 1,831 | 1,879 | -26 | -1.4% | 37,500 |
| 2009/07/09 | 1,980 | 2,000 | 1,881 | 1,905 | -25 | -1.3% | 63,900 |
| 2009/07/08 | 1,904 | 1,936 | 1,886 | 1,930 | +10 | +0.5% | 44,200 |
| 2009/07/07 | 1,919 | 1,942 | 1,902 | 1,920 | +4 | +0.2% | 30,400 |
| 2009/07/06 | 1,948 | 1,968 | 1,907 | 1,916 | -32 | -1.6% | 20,900 |
| 2009/07/03 | 1,918 | 1,950 | 1,900 | 1,948 | +28 | +1.5% | 40,500 |
| 2009/07/02 | 1,943 | 1,943 | 1,920 | 1,920 | +13 | +0.7% | 24,900 |
| 2009/07/01 | 1,861 | 1,942 | 1,861 | 1,907 | +17 | +0.9% | 36,500 |
| 2009/06/30 | 1,901 | 1,920 | 1,890 | 1,890 | -10 | -0.5% | 23,900 |
| 2009/06/29 | 1,900 | 1,931 | 1,886 | 1,900 | +22 | +1.2% | 43,400 |
| 2009/06/26 | 1,880 | 1,900 | 1,854 | 1,878 | +9 | +0.5% | 30,900 |
| 2009/06/25 | 1,840 | 1,875 | 1,810 | 1,869 | +59 | +3.3% | 54,400 |
| 2009/06/24 | 1,821 | 1,831 | 1,763 | 1,810 | -21 | -1.1% | 36,600 |
| 2009/06/23 | 1,837 | 1,843 | 1,828 | 1,831 | -35 | -1.9% | 30,800 |
| 2009/06/22 | 1,850 | 1,877 | 1,849 | 1,866 | +21 | +1.1% | 15,500 |
| 2009/06/19 | 1,844 | 1,870 | 1,840 | 1,845 | +12 | +0.7% | 31,800 |
| 2009/06/18 | 1,842 | 1,852 | 1,830 | 1,833 | -35 | -1.9% | 25,800 |
| 2009/06/17 | 1,821 | 1,868 | 1,820 | 1,868 | +47 | +2.6% | 27,100 |
| 2009/06/16 | 1,825 | 1,835 | 1,807 | 1,821 | -34 | -1.8% | 41,100 |
| 2009/06/15 | 1,877 | 1,878 | 1,840 | 1,855 | -23 | -1.2% | 53,400 |
| 2009/06/12 | 1,881 | 1,894 | 1,873 | 1,878 | -21 | -1.1% | 59,400 |
| 2009/06/11 | 1,888 | 1,900 | 1,865 | 1,899 | ±0 | ±0% | 26,300 |
| 2009/06/10 | 1,887 | 1,910 | 1,877 | 1,899 | +12 | +0.6% | 52,300 |
| 2009/06/09 | 1,900 | 1,910 | 1,868 | 1,887 | -17 | -0.9% | 37,500 |
| 2009/06/08 | 1,896 | 1,920 | 1,896 | 1,904 | +36 | +1.9% | 46,800 |
| 2009/06/05 | 1,849 | 1,868 | 1,830 | 1,868 | +28 | +1.5% | 61,000 |
| 2009/06/04 | 1,820 | 1,847 | 1,819 | 1,840 | +8 | +0.4% | 40,800 |
| 2009/06/03 | 1,807 | 1,835 | 1,803 | 1,832 | +7 | +0.4% | 43,300 |
| 2009/06/02 | 1,830 | 1,836 | 1,816 | 1,825 | +25 | +1.4% | 28,900 |
| 2009/06/01 | 1,780 | 1,818 | 1,763 | 1,800 | +13 | +0.7% | 41,000 |
| 2009/05/29 | 1,803 | 1,820 | 1,782 | 1,787 | -43 | -2.3% | 50,500 |
| 2009/05/28 | 1,783 | 1,830 | 1,783 | 1,830 | +21 | +1.2% | 46,300 |
| 2009/05/27 | 1,790 | 1,828 | 1,785 | 1,809 | +24 | +1.3% | 104,200 |
3851～
3900
件表示中 / 5670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 | 205,200円 | +0.7% | -24.1% | 5.12% | 24.84倍 | 0.67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 |
| 芝浦メカ | 668,000円 | +18.4% | +18.0% | 4.16% | 8.43倍 | 2.16倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 芝浦電子 | 593,000円 | +4.3% | +1.8% | 2.53% | 23.97倍 | 2.56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 |
| ＯＫＩ | 94,700円 | +7.4% | -20.7% | 3.17% | 8.65倍 | 0.59倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ニチコン | 117,800円 | -3.1% | -38.6% | 2.97% | 13.09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
