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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 3,830 | 3,890 | 3,800 | 3,880 | +50 | +1.3% | 155,600 |
| 2006/05/01 | 3,830 | 3,860 | 3,760 | 3,830 | -50 | -1.3% | 164,400 |
| 2006/04/28 | 3,890 | 3,900 | 3,820 | 3,880 | -10 | -0.3% | 207,100 |
| 2006/04/27 | 3,810 | 3,900 | 3,790 | 3,890 | +110 | +2.9% | 153,000 |
| 2006/04/26 | 3,760 | 3,810 | 3,740 | 3,780 | ±0 | ±0% | 119,500 |
| 2006/04/25 | 3,750 | 3,790 | 3,710 | 3,780 | -20 | -0.5% | 194,100 |
| 2006/04/24 | 3,830 | 3,930 | 3,740 | 3,800 | -60 | -1.6% | 283,300 |
| 2006/04/21 | 3,910 | 3,920 | 3,820 | 3,860 | -70 | -1.8% | 205,100 |
| 2006/04/20 | 3,940 | 3,950 | 3,930 | 3,930 | -10 | -0.3% | 138,800 |
| 2006/04/19 | 4,010 | 4,020 | 3,930 | 3,940 | -30 | -0.8% | 225,900 |
| 2006/04/18 | 3,930 | 3,990 | 3,910 | 3,970 | +10 | +0.3% | 209,300 |
| 2006/04/17 | 4,000 | 4,000 | 3,950 | 3,960 | -40 | -1% | 118,200 |
| 2006/04/14 | 3,980 | 4,010 | 3,960 | 4,000 | +30 | +0.8% | 130,500 |
| 2006/04/13 | 4,050 | 4,050 | 3,960 | 3,970 | -50 | -1.2% | 151,800 |
| 2006/04/12 | 4,100 | 4,110 | 4,010 | 4,020 | -70 | -1.7% | 186,400 |
| 2006/04/11 | 4,080 | 4,150 | 4,070 | 4,090 | +10 | +0.2% | 307,600 |
| 2006/04/10 | 4,080 | 4,120 | 4,050 | 4,080 | ±0 | ±0% | 143,300 |
| 2006/04/07 | 4,090 | 4,090 | 4,060 | 4,080 | +20 | +0.5% | 148,900 |
| 2006/04/06 | 3,990 | 4,080 | 3,950 | 4,060 | +80 | +2% | 248,600 |
| 2006/04/05 | 4,040 | 4,070 | 3,930 | 3,980 | -50 | -1.2% | 219,200 |
| 2006/04/04 | 4,130 | 4,140 | 4,010 | 4,030 | -70 | -1.7% | 281,600 |
| 2006/04/03 | 4,090 | 4,140 | 4,060 | 4,100 | +70 | +1.7% | 379,800 |
| 2006/03/31 | 3,950 | 4,040 | 3,950 | 4,030 | +100 | +2.5% | 286,500 |
| 2006/03/30 | 3,920 | 3,950 | 3,890 | 3,930 | +60 | +1.6% | 279,000 |
| 2006/03/29 | 3,800 | 3,890 | 3,790 | 3,870 | +60 | +1.6% | 172,500 |
| 2006/03/28 | 3,770 | 3,830 | 3,740 | 3,810 | +10 | +0.3% | 127,300 |
| 2006/03/27 | 3,820 | 3,820 | 3,750 | 3,800 | -10 | -0.3% | 189,200 |
| 2006/03/24 | 3,820 | 3,840 | 3,790 | 3,810 | ±0 | ±0% | 135,600 |
| 2006/03/23 | 3,840 | 3,850 | 3,800 | 3,810 | ±0 | ±0% | 175,700 |
| 2006/03/22 | 3,770 | 3,810 | 3,740 | 3,810 | +70 | +1.9% | 247,200 |
| 2006/03/20 | 3,810 | 3,860 | 3,700 | 3,740 | -40 | -1.1% | 434,100 |
| 2006/03/17 | 3,640 | 3,780 | 3,640 | 3,780 | +160 | +4.4% | 332,900 |
| 2006/03/16 | 3,770 | 3,770 | 3,610 | 3,620 | -140 | -3.7% | 266,400 |
| 2006/03/15 | 3,840 | 3,850 | 3,750 | 3,760 | -70 | -1.8% | 259,800 |
| 2006/03/14 | 3,930 | 3,960 | 3,810 | 3,830 | -70 | -1.8% | 256,400 |
| 2006/03/13 | 3,890 | 3,920 | 3,880 | 3,900 | +40 | +1% | 140,600 |
| 2006/03/10 | 3,900 | 3,920 | 3,860 | 3,860 | -60 | -1.5% | 232,200 |
| 2006/03/09 | 3,800 | 3,970 | 3,710 | 3,920 | -180 | -4.4% | 688,700 |
| 2006/03/08 | 4,120 | 4,160 | 4,100 | 4,100 | -70 | -1.7% | 46,800 |
| 2006/03/07 | 4,150 | 4,170 | 4,090 | 4,170 | +70 | +1.7% | 55,100 |
| 2006/03/06 | 4,100 | 4,110 | 4,020 | 4,100 | ±0 | ±0% | 64,600 |
| 2006/03/03 | 4,150 | 4,180 | 4,080 | 4,100 | -70 | -1.7% | 78,800 |
| 2006/03/02 | 4,190 | 4,250 | 4,170 | 4,170 | +10 | +0.2% | 66,000 |
| 2006/03/01 | 4,210 | 4,250 | 4,120 | 4,160 | -90 | -2.1% | 144,900 |
| 2006/02/28 | 4,310 | 4,330 | 4,220 | 4,250 | -30 | -0.7% | 102,600 |
| 2006/02/27 | 4,420 | 4,430 | 4,280 | 4,280 | -150 | -3.4% | 204,700 |
| 2006/02/24 | 4,450 | 4,480 | 4,350 | 4,430 | -10 | -0.2% | 123,900 |
| 2006/02/23 | 4,380 | 4,520 | 4,380 | 4,440 | +70 | +1.6% | 150,500 |
| 2006/02/22 | 4,200 | 4,410 | 4,180 | 4,370 | +220 | +5.3% | 149,500 |
| 2006/02/21 | 4,110 | 4,230 | 4,110 | 4,150 | +20 | +0.5% | 160,500 |
4651～
4700
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
