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 |
|---|---|---|---|---|---|---|---|
| 2007/10/02 | 3,800 | 3,800 | 3,740 | 3,750 | ±0 | ±0% | 40,200 |
| 2007/10/01 | 3,790 | 3,790 | 3,730 | 3,750 | -30 | -0.8% | 51,500 |
| 2007/09/28 | 3,790 | 3,800 | 3,740 | 3,780 | -60 | -1.6% | 90,300 |
| 2007/09/27 | 3,900 | 3,900 | 3,790 | 3,840 | -20 | -0.5% | 46,200 |
| 2007/09/26 | 3,830 | 3,950 | 3,830 | 3,860 | +30 | +0.8% | 98,600 |
| 2007/09/25 | 3,720 | 3,830 | 3,650 | 3,830 | +80 | +2.1% | 52,800 |
| 2007/09/21 | 3,700 | 3,750 | 3,690 | 3,750 | ±0 | ±0% | 43,600 |
| 2007/09/20 | 3,790 | 3,790 | 3,670 | 3,750 | -50 | -1.3% | 68,000 |
| 2007/09/19 | 3,790 | 3,800 | 3,740 | 3,800 | +110 | +3% | 46,400 |
| 2007/09/18 | 3,790 | 3,790 | 3,680 | 3,690 | -100 | -2.6% | 76,500 |
| 2007/09/14 | 3,710 | 3,820 | 3,690 | 3,790 | +50 | +1.3% | 102,300 |
| 2007/09/13 | 3,730 | 3,790 | 3,700 | 3,740 | -30 | -0.8% | 41,300 |
| 2007/09/12 | 3,750 | 3,820 | 3,720 | 3,770 | +30 | +0.8% | 59,500 |
| 2007/09/11 | 3,710 | 3,800 | 3,620 | 3,740 | -20 | -0.5% | 106,000 |
| 2007/09/10 | 3,760 | 3,830 | 3,710 | 3,760 | -150 | -3.8% | 65,100 |
| 2007/09/07 | 3,790 | 3,940 | 3,770 | 3,910 | +110 | +2.9% | 170,600 |
| 2007/09/06 | 3,700 | 3,800 | 3,580 | 3,800 | ±0 | ±0% | 179,800 |
| 2007/09/05 | 3,890 | 3,890 | 3,770 | 3,800 | -90 | -2.3% | 76,600 |
| 2007/09/04 | 3,900 | 3,930 | 3,860 | 3,890 | +20 | +0.5% | 36,200 |
| 2007/09/03 | 3,830 | 3,910 | 3,810 | 3,870 | +30 | +0.8% | 75,300 |
| 2007/08/31 | 3,690 | 3,840 | 3,680 | 3,840 | +210 | +5.8% | 156,400 |
| 2007/08/30 | 3,640 | 3,670 | 3,590 | 3,630 | +90 | +2.5% | 54,700 |
| 2007/08/29 | 3,600 | 3,620 | 3,510 | 3,540 | -110 | -3% | 120,500 |
| 2007/08/28 | 3,600 | 3,700 | 3,590 | 3,650 | +90 | +2.5% | 106,300 |
| 2007/08/27 | 3,600 | 3,640 | 3,560 | 3,560 | ±0 | ±0% | 61,300 |
| 2007/08/24 | 3,550 | 3,590 | 3,470 | 3,560 | +10 | +0.3% | 72,200 |
| 2007/08/23 | 3,450 | 3,590 | 3,450 | 3,550 | +100 | +2.9% | 69,400 |
| 2007/08/22 | 3,450 | 3,540 | 3,420 | 3,450 | -50 | -1.4% | 74,400 |
| 2007/08/21 | 3,400 | 3,550 | 3,360 | 3,500 | +120 | +3.6% | 77,600 |
| 2007/08/20 | 3,450 | 3,460 | 3,340 | 3,380 | +120 | +3.7% | 92,200 |
| 2007/08/17 | 3,500 | 3,500 | 3,250 | 3,260 | -290 | -8.2% | 144,800 |
| 2007/08/16 | 3,590 | 3,620 | 3,420 | 3,550 | -30 | -0.8% | 104,200 |
| 2007/08/15 | 3,640 | 3,710 | 3,570 | 3,580 | -60 | -1.6% | 120,800 |
| 2007/08/14 | 3,530 | 3,660 | 3,530 | 3,640 | +10 | +0.3% | 87,900 |
| 2007/08/13 | 3,500 | 3,630 | 3,460 | 3,630 | +330 | +10% | 237,600 |
| 2007/08/10 | 3,340 | 3,350 | 3,150 | 3,300 | -60 | -1.8% | 484,900 |
| 2007/08/09 | 3,530 | 3,550 | 3,190 | 3,360 | -190 | -5.4% | 402,500 |
| 2007/08/08 | 3,750 | 3,750 | 3,520 | 3,550 | -210 | -5.6% | 164,000 |
| 2007/08/07 | 3,810 | 3,860 | 3,760 | 3,760 | -70 | -1.8% | 76,100 |
| 2007/08/06 | 3,820 | 3,870 | 3,820 | 3,830 | -140 | -3.5% | 115,100 |
| 2007/08/03 | 3,880 | 4,000 | 3,860 | 3,970 | +110 | +2.8% | 113,500 |
| 2007/08/02 | 3,800 | 3,860 | 3,760 | 3,860 | +110 | +2.9% | 73,600 |
| 2007/08/01 | 3,770 | 3,800 | 3,740 | 3,750 | -100 | -2.6% | 57,700 |
| 2007/07/31 | 3,870 | 3,900 | 3,800 | 3,850 | -20 | -0.5% | 37,300 |
| 2007/07/30 | 3,730 | 3,870 | 3,700 | 3,870 | +120 | +3.2% | 116,400 |
| 2007/07/27 | 3,790 | 3,800 | 3,730 | 3,750 | -140 | -3.6% | 81,200 |
| 2007/07/26 | 3,930 | 3,930 | 3,860 | 3,890 | -70 | -1.8% | 62,800 |
| 2007/07/25 | 3,960 | 4,010 | 3,860 | 3,960 | +10 | +0.3% | 75,700 |
| 2007/07/24 | 3,970 | 3,990 | 3,930 | 3,950 | -40 | -1% | 59,800 |
| 2007/07/23 | 4,000 | 4,010 | 3,960 | 3,990 | -70 | -1.7% | 56,200 |
4301～
4350
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 | 205,400円 | +0.7% | -24.1% | 5.11% | 24.86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 | 676,000円 | +18.4% | +18.0% | 4.11% | 8.53倍 | 2.19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 | 94,500円 | +7.4% | -20.7% | 3.17% | 8.63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 | 117,200円 | -3.1% | -38.6% | 2.99% | 13.02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
