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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 3,920 | 3,980 | 3,890 | 3,930 | +40 | +1% | 106,200 |
| 2007/05/09 | 3,890 | 3,920 | 3,810 | 3,890 | -10 | -0.3% | 151,900 |
| 2007/05/08 | 4,020 | 4,050 | 3,870 | 3,900 | -130 | -3.2% | 237,200 |
| 2007/05/07 | 4,130 | 4,150 | 4,010 | 4,030 | -60 | -1.5% | 191,400 |
| 2007/05/02 | 4,100 | 4,140 | 4,080 | 4,090 | ±0 | ±0% | 98,300 |
| 2007/05/01 | 4,090 | 4,120 | 4,090 | 4,090 | -30 | -0.7% | 71,200 |
| 2007/04/27 | 4,040 | 4,120 | 4,000 | 4,120 | +80 | +2% | 244,000 |
| 2007/04/26 | 3,990 | 4,050 | 3,950 | 4,040 | +150 | +3.9% | 135,800 |
| 2007/04/25 | 3,990 | 4,010 | 3,880 | 3,890 | -90 | -2.3% | 169,500 |
| 2007/04/24 | 4,030 | 4,030 | 3,970 | 3,980 | -40 | -1% | 66,700 |
| 2007/04/23 | 4,040 | 4,050 | 3,980 | 4,020 | -10 | -0.2% | 75,900 |
| 2007/04/20 | 4,000 | 4,040 | 3,990 | 4,030 | +70 | +1.8% | 54,000 |
| 2007/04/19 | 3,990 | 4,020 | 3,920 | 3,960 | -80 | -2% | 151,700 |
| 2007/04/18 | 4,070 | 4,070 | 4,020 | 4,040 | -30 | -0.7% | 225,700 |
| 2007/04/17 | 4,010 | 4,070 | 3,980 | 4,070 | +60 | +1.5% | 92,300 |
| 2007/04/16 | 4,040 | 4,080 | 3,950 | 4,010 | +20 | +0.5% | 133,800 |
| 2007/04/13 | 4,100 | 4,100 | 3,960 | 3,990 | -80 | -2% | 123,400 |
| 2007/04/12 | 4,090 | 4,090 | 4,030 | 4,070 | +10 | +0.2% | 143,000 |
| 2007/04/11 | 4,000 | 4,070 | 3,970 | 4,060 | +60 | +1.5% | 222,900 |
| 2007/04/10 | 3,820 | 4,030 | 3,810 | 4,000 | +210 | +5.5% | 280,000 |
| 2007/04/09 | 3,840 | 3,840 | 3,780 | 3,790 | -60 | -1.6% | 158,600 |
| 2007/04/06 | 3,900 | 3,900 | 3,840 | 3,850 | -60 | -1.5% | 79,500 |
| 2007/04/05 | 3,860 | 3,920 | 3,850 | 3,910 | ±0 | ±0% | 151,400 |
| 2007/04/04 | 3,830 | 3,920 | 3,800 | 3,910 | +150 | +4% | 428,100 |
| 2007/04/03 | 3,760 | 3,760 | 3,700 | 3,760 | -20 | -0.5% | 169,300 |
| 2007/04/02 | 3,880 | 3,880 | 3,750 | 3,780 | -110 | -2.8% | 144,900 |
| 2007/03/30 | 3,820 | 3,890 | 3,810 | 3,890 | +90 | +2.4% | 168,800 |
| 2007/03/29 | 3,650 | 3,800 | 3,610 | 3,800 | +110 | +3% | 169,100 |
| 2007/03/28 | 3,680 | 3,750 | 3,640 | 3,690 | -10 | -0.3% | 188,600 |
| 2007/03/27 | 3,570 | 3,700 | 3,560 | 3,700 | +80 | +2.2% | 257,300 |
| 2007/03/26 | 3,550 | 3,630 | 3,530 | 3,620 | +270 | +8.1% | 323,000 |
| 2007/03/23 | 3,370 | 3,370 | 3,300 | 3,350 | -20 | -0.6% | 55,900 |
| 2007/03/22 | 3,350 | 3,410 | 3,350 | 3,370 | +40 | +1.2% | 103,300 |
| 2007/03/20 | 3,320 | 3,330 | 3,300 | 3,330 | +10 | +0.3% | 71,200 |
| 2007/03/19 | 3,310 | 3,330 | 3,290 | 3,320 | +20 | +0.6% | 37,200 |
| 2007/03/16 | 3,310 | 3,340 | 3,260 | 3,300 | -40 | -1.2% | 41,200 |
| 2007/03/15 | 3,320 | 3,390 | 3,320 | 3,340 | +50 | +1.5% | 48,700 |
| 2007/03/14 | 3,310 | 3,360 | 3,260 | 3,290 | -170 | -4.9% | 122,000 |
| 2007/03/13 | 3,470 | 3,500 | 3,440 | 3,460 | -50 | -1.4% | 59,500 |
| 2007/03/12 | 3,540 | 3,570 | 3,500 | 3,510 | +30 | +0.9% | 52,700 |
| 2007/03/09 | 3,470 | 3,500 | 3,470 | 3,480 | +20 | +0.6% | 60,300 |
| 2007/03/08 | 3,460 | 3,480 | 3,420 | 3,460 | ±0 | ±0% | 66,200 |
| 2007/03/07 | 3,480 | 3,480 | 3,400 | 3,460 | +110 | +3.3% | 123,200 |
| 2007/03/06 | 3,180 | 3,380 | 3,180 | 3,350 | +160 | +5% | 133,700 |
| 2007/03/05 | 3,310 | 3,330 | 3,180 | 3,190 | -220 | -6.5% | 134,600 |
| 2007/03/02 | 3,450 | 3,490 | 3,370 | 3,410 | -60 | -1.7% | 91,400 |
| 2007/03/01 | 3,540 | 3,540 | 3,440 | 3,470 | -60 | -1.7% | 76,300 |
| 2007/02/28 | 3,300 | 3,530 | 3,290 | 3,530 | -70 | -1.9% | 139,100 |
| 2007/02/27 | 3,630 | 3,660 | 3,580 | 3,600 | +10 | +0.3% | 129,700 |
| 2007/02/26 | 3,640 | 3,690 | 3,570 | 3,590 | -60 | -1.6% | 115,100 |
4401～
4450
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
