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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 5,110 | 5,170 | 5,110 | 5,130 | +50 | +1% | 55,300 |
| 2023/09/08 | 5,100 | 5,140 | 5,080 | 5,080 | -90 | -1.7% | 71,400 |
| 2023/09/07 | 5,180 | 5,220 | 5,150 | 5,170 | -80 | -1.5% | 61,000 |
| 2023/09/06 | 5,230 | 5,270 | 5,230 | 5,250 | +10 | +0.2% | 35,000 |
| 2023/09/05 | 5,190 | 5,250 | 5,180 | 5,240 | +90 | +1.7% | 49,700 |
| 2023/09/04 | 5,080 | 5,160 | 5,080 | 5,150 | +120 | +2.4% | 44,800 |
| 2023/09/01 | 5,010 | 5,040 | 4,990 | 5,030 | ±0 | ±0% | 52,100 |
| 2023/08/31 | 4,975 | 5,030 | 4,970 | 5,030 | +80 | +1.6% | 44,200 |
| 2023/08/30 | 4,910 | 4,965 | 4,905 | 4,950 | +60 | +1.2% | 45,000 |
| 2023/08/29 | 4,890 | 4,910 | 4,865 | 4,890 | ±0 | ±0% | 26,200 |
| 2023/08/28 | 4,830 | 4,895 | 4,830 | 4,890 | +65 | +1.3% | 34,200 |
| 2023/08/25 | 4,815 | 4,835 | 4,790 | 4,825 | -45 | -0.9% | 42,200 |
| 2023/08/24 | 4,825 | 4,890 | 4,810 | 4,870 | +60 | +1.2% | 35,800 |
| 2023/08/23 | 4,720 | 4,810 | 4,715 | 4,810 | +50 | +1.1% | 30,200 |
| 2023/08/22 | 4,750 | 4,760 | 4,720 | 4,760 | +10 | +0.2% | 43,200 |
| 2023/08/21 | 4,740 | 4,785 | 4,700 | 4,750 | +50 | +1.1% | 44,900 |
| 2023/08/18 | 4,700 | 4,720 | 4,685 | 4,700 | -20 | -0.4% | 42,300 |
| 2023/08/17 | 4,760 | 4,770 | 4,680 | 4,720 | -30 | -0.6% | 49,500 |
| 2023/08/16 | 4,745 | 4,800 | 4,740 | 4,750 | -50 | -1% | 41,900 |
| 2023/08/15 | 4,870 | 4,875 | 4,800 | 4,800 | -70 | -1.4% | 34,700 |
| 2023/08/14 | 4,835 | 4,900 | 4,830 | 4,870 | -10 | -0.2% | 29,400 |
| 2023/08/10 | 4,900 | 4,915 | 4,860 | 4,880 | -40 | -0.8% | 33,200 |
| 2023/08/09 | 4,940 | 4,975 | 4,900 | 4,920 | +10 | +0.2% | 63,500 |
| 2023/08/08 | 4,935 | 4,955 | 4,895 | 4,910 | +10 | +0.2% | 61,000 |
| 2023/08/07 | 4,935 | 4,950 | 4,890 | 4,900 | -60 | -1.2% | 68,100 |
| 2023/08/04 | 4,975 | 5,000 | 4,915 | 4,960 | -80 | -1.6% | 105,200 |
| 2023/08/03 | 4,860 | 5,060 | 4,830 | 5,040 | +115 | +2.3% | 147,200 |
| 2023/08/02 | 4,970 | 4,975 | 4,885 | 4,925 | -115 | -2.3% | 62,500 |
| 2023/08/01 | 5,100 | 5,140 | 5,020 | 5,040 | -10 | -0.2% | 100,600 |
| 2023/07/31 | 4,905 | 5,120 | 4,895 | 5,050 | +425 | +9.2% | 258,600 |
| 2023/07/28 | 4,650 | 4,695 | 4,590 | 4,625 | -135 | -2.8% | 91,500 |
| 2023/07/27 | 4,750 | 4,770 | 4,740 | 4,760 | +45 | +1% | 64,900 |
| 2023/07/26 | 4,765 | 4,765 | 4,650 | 4,715 | -70 | -1.5% | 96,100 |
| 2023/07/25 | 4,870 | 4,895 | 4,740 | 4,785 | +40 | +0.8% | 168,200 |
| 2023/07/24 | 4,750 | 4,750 | 4,710 | 4,745 | +35 | +0.7% | 61,100 |
| 2023/07/21 | 4,695 | 4,730 | 4,695 | 4,710 | +15 | +0.3% | 52,900 |
| 2023/07/20 | 4,785 | 4,785 | 4,695 | 4,695 | -45 | -0.9% | 32,600 |
| 2023/07/19 | 4,780 | 4,800 | 4,700 | 4,740 | -20 | -0.4% | 41,400 |
| 2023/07/18 | 4,610 | 4,760 | 4,610 | 4,760 | +160 | +3.5% | 112,900 |
| 2023/07/14 | 4,605 | 4,620 | 4,570 | 4,600 | -5 | -0.1% | 39,300 |
| 2023/07/13 | 4,615 | 4,660 | 4,595 | 4,605 | -10 | -0.2% | 41,800 |
| 2023/07/12 | 4,580 | 4,630 | 4,565 | 4,615 | +45 | +1% | 67,600 |
| 2023/07/11 | 4,665 | 4,670 | 4,565 | 4,570 | -85 | -1.8% | 66,500 |
| 2023/07/10 | 4,640 | 4,670 | 4,630 | 4,655 | +10 | +0.2% | 54,900 |
| 2023/07/07 | 4,665 | 4,695 | 4,615 | 4,645 | -20 | -0.4% | 62,500 |
| 2023/07/06 | 4,685 | 4,710 | 4,655 | 4,665 | -65 | -1.4% | 56,700 |
| 2023/07/05 | 4,700 | 4,745 | 4,680 | 4,730 | +30 | +0.6% | 73,100 |
| 2023/07/04 | 4,735 | 4,750 | 4,700 | 4,700 | -65 | -1.4% | 40,000 |
| 2023/07/03 | 4,775 | 4,815 | 4,765 | 4,765 | +35 | +0.7% | 35,600 |
| 2023/06/30 | 4,720 | 4,735 | 4,680 | 4,730 | -10 | -0.2% | 53,600 |
401～
450
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
