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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 3,640 | 3,660 | 3,620 | 3,650 | ±0 | ±0% | 36,200 |
| 2007/02/22 | 3,580 | 3,650 | 3,570 | 3,650 | +70 | +2% | 98,800 |
| 2007/02/21 | 3,620 | 3,650 | 3,540 | 3,580 | -40 | -1.1% | 145,600 |
| 2007/02/20 | 3,610 | 3,660 | 3,610 | 3,620 | ±0 | ±0% | 128,200 |
| 2007/02/19 | 3,530 | 3,710 | 3,490 | 3,620 | +130 | +3.7% | 169,100 |
| 2007/02/16 | 3,500 | 3,510 | 3,450 | 3,490 | -10 | -0.3% | 68,000 |
| 2007/02/15 | 3,470 | 3,510 | 3,460 | 3,500 | +50 | +1.4% | 137,400 |
| 2007/02/14 | 3,490 | 3,520 | 3,450 | 3,450 | -10 | -0.3% | 165,500 |
| 2007/02/13 | 3,470 | 3,490 | 3,440 | 3,460 | +70 | +2.1% | 214,900 |
| 2007/02/09 | 3,410 | 3,450 | 3,360 | 3,390 | +80 | +2.4% | 298,100 |
| 2007/02/08 | 3,360 | 3,390 | 3,290 | 3,310 | -30 | -0.9% | 130,700 |
| 2007/02/07 | 3,250 | 3,350 | 3,240 | 3,340 | +90 | +2.8% | 205,200 |
| 2007/02/06 | 3,220 | 3,270 | 3,210 | 3,250 | -10 | -0.3% | 60,900 |
| 2007/02/05 | 3,180 | 3,300 | 3,180 | 3,260 | +90 | +2.8% | 272,200 |
| 2007/02/02 | 3,230 | 3,230 | 3,170 | 3,170 | -50 | -1.6% | 39,800 |
| 2007/02/01 | 3,140 | 3,220 | 3,120 | 3,220 | +90 | +2.9% | 70,800 |
| 2007/01/31 | 3,150 | 3,150 | 3,070 | 3,130 | -30 | -0.9% | 79,300 |
| 2007/01/30 | 3,220 | 3,220 | 3,160 | 3,160 | -50 | -1.6% | 46,800 |
| 2007/01/29 | 3,250 | 3,280 | 3,200 | 3,210 | -10 | -0.3% | 58,200 |
| 2007/01/26 | 3,210 | 3,250 | 3,190 | 3,220 | -10 | -0.3% | 47,900 |
| 2007/01/25 | 3,280 | 3,290 | 3,230 | 3,230 | -40 | -1.2% | 47,900 |
| 2007/01/24 | 3,290 | 3,300 | 3,270 | 3,270 | -20 | -0.6% | 21,500 |
| 2007/01/23 | 3,300 | 3,310 | 3,270 | 3,290 | -10 | -0.3% | 40,500 |
| 2007/01/22 | 3,280 | 3,320 | 3,270 | 3,300 | +50 | +1.5% | 34,100 |
| 2007/01/19 | 3,260 | 3,300 | 3,220 | 3,250 | -30 | -0.9% | 123,000 |
| 2007/01/18 | 3,280 | 3,320 | 3,260 | 3,280 | +40 | +1.2% | 71,900 |
| 2007/01/17 | 3,270 | 3,270 | 3,230 | 3,240 | -60 | -1.8% | 76,100 |
| 2007/01/16 | 3,170 | 3,300 | 3,150 | 3,300 | +130 | +4.1% | 144,900 |
| 2007/01/15 | 3,130 | 3,170 | 3,130 | 3,170 | +50 | +1.6% | 33,600 |
| 2007/01/12 | 3,160 | 3,190 | 3,120 | 3,120 | -40 | -1.3% | 90,100 |
| 2007/01/11 | 3,210 | 3,220 | 3,120 | 3,160 | -60 | -1.9% | 73,900 |
| 2007/01/10 | 3,240 | 3,250 | 3,200 | 3,220 | -20 | -0.6% | 56,900 |
| 2007/01/09 | 3,210 | 3,260 | 3,180 | 3,240 | +30 | +0.9% | 60,600 |
| 2007/01/05 | 3,240 | 3,250 | 3,190 | 3,210 | +30 | +0.9% | 116,100 |
| 2007/01/04 | 3,290 | 3,290 | 3,180 | 3,180 | -60 | -1.9% | 46,900 |
| 2006/12/29 | 3,240 | 3,250 | 3,220 | 3,240 | -10 | -0.3% | 36,300 |
| 2006/12/28 | 3,200 | 3,270 | 3,180 | 3,250 | +80 | +2.5% | 109,200 |
| 2006/12/27 | 3,080 | 3,190 | 3,080 | 3,170 | +100 | +3.3% | 59,300 |
| 2006/12/26 | 3,120 | 3,120 | 3,050 | 3,070 | -50 | -1.6% | 95,500 |
| 2006/12/25 | 3,200 | 3,220 | 3,120 | 3,120 | -60 | -1.9% | 114,900 |
| 2006/12/22 | 3,140 | 3,220 | 3,120 | 3,180 | +70 | +2.3% | 162,400 |
| 2006/12/21 | 3,150 | 3,150 | 3,090 | 3,110 | -30 | -1% | 62,000 |
| 2006/12/20 | 3,080 | 3,140 | 3,060 | 3,140 | +110 | +3.6% | 98,800 |
| 2006/12/19 | 3,040 | 3,120 | 3,010 | 3,030 | -10 | -0.3% | 120,300 |
| 2006/12/18 | 3,100 | 3,100 | 3,020 | 3,040 | -40 | -1.3% | 77,900 |
| 2006/12/15 | 3,020 | 3,110 | 2,990 | 3,080 | +70 | +2.3% | 164,500 |
| 2006/12/14 | 3,000 | 3,020 | 3,000 | 3,010 | +10 | +0.3% | 64,700 |
| 2006/12/13 | 3,020 | 3,020 | 2,995 | 3,000 | -30 | -1% | 41,300 |
| 2006/12/12 | 3,020 | 3,030 | 2,990 | 3,030 | +10 | +0.3% | 72,100 |
| 2006/12/11 | 3,020 | 3,020 | 2,990 | 3,020 | +40 | +1.3% | 43,200 |
4451～
4500
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
