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 |
|---|---|---|---|---|---|---|---|
| 2006/03/22 | 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 |
| 2006/02/20 | 4,280 | 4,280 | 4,110 | 4,130 | -180 | -4.2% | 145,400 |
| 2006/02/17 | 4,350 | 4,430 | 4,250 | 4,310 | -40 | -0.9% | 74,200 |
| 2006/02/16 | 4,300 | 4,380 | 4,270 | 4,350 | +10 | +0.2% | 117,900 |
| 2006/02/15 | 4,490 | 4,500 | 4,330 | 4,340 | -20 | -0.5% | 105,900 |
| 2006/02/14 | 4,240 | 4,430 | 4,110 | 4,360 | +130 | +3.1% | 284,100 |
| 2006/02/13 | 4,530 | 4,530 | 4,120 | 4,230 | -290 | -6.4% | 416,400 |
| 2006/02/10 | 4,650 | 4,680 | 4,510 | 4,520 | -120 | -2.6% | 191,800 |
| 2006/02/09 | 4,690 | 4,690 | 4,580 | 4,640 | +60 | +1.3% | 131,300 |
| 2006/02/08 | 4,680 | 4,740 | 4,580 | 4,580 | -90 | -1.9% | 274,900 |
| 2006/02/07 | 4,790 | 4,790 | 4,650 | 4,670 | -130 | -2.7% | 248,500 |
| 2006/02/06 | 4,890 | 4,890 | 4,740 | 4,800 | -110 | -2.2% | 183,000 |
| 2006/02/03 | 4,940 | 4,940 | 4,880 | 4,910 | -60 | -1.2% | 74,900 |
| 2006/02/02 | 4,950 | 4,970 | 4,910 | 4,970 | +90 | +1.8% | 92,800 |
| 2006/02/01 | 4,960 | 4,990 | 4,840 | 4,880 | -200 | -3.9% | 188,400 |
| 2006/01/31 | 5,090 | 5,090 | 4,960 | 5,080 | +20 | +0.4% | 113,500 |
| 2006/01/30 | 5,120 | 5,130 | 5,050 | 5,060 | +40 | +0.8% | 135,300 |
| 2006/01/27 | 4,960 | 5,040 | 4,940 | 5,020 | +160 | +3.3% | 193,300 |
| 2006/01/26 | 4,880 | 4,890 | 4,850 | 4,860 | +60 | +1.3% | 97,100 |
| 2006/01/25 | 4,750 | 4,850 | 4,680 | 4,800 | +140 | +3% | 115,300 |
| 2006/01/24 | 4,650 | 4,690 | 4,600 | 4,660 | +70 | +1.5% | 74,200 |
| 2006/01/23 | 4,660 | 4,730 | 4,580 | 4,590 | -170 | -3.6% | 139,300 |
| 2006/01/20 | 4,900 | 4,910 | 4,750 | 4,760 | -40 | -0.8% | 133,600 |
| 2006/01/19 | 4,650 | 4,850 | 4,580 | 4,800 | +100 | +2.1% | 158,300 |
| 2006/01/18 | 4,710 | 4,730 | 4,510 | 4,700 | -130 | -2.7% | 231,600 |
| 2006/01/17 | 4,840 | 4,990 | 4,760 | 4,830 | -110 | -2.2% | 164,800 |
| 2006/01/16 | 5,010 | 5,010 | 4,870 | 4,940 | -60 | -1.2% | 150,600 |
| 2006/01/13 | 4,990 | 5,030 | 4,950 | 5,000 | +10 | +0.2% | 140,100 |
| 2006/01/12 | 4,850 | 5,000 | 4,810 | 4,990 | +230 | +4.8% | 415,400 |
| 2006/01/11 | 4,800 | 4,810 | 4,650 | 4,760 | -50 | -1% | 133,200 |
4701～
4750
件表示中 / 5691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 | 205,700円 | +5.6% | +33.9% | 5.35% | 19.24倍 | 0.68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 |
| 象 印 | 133,400円 | +2.6% | -12.9% | 3.00% | 20.60倍 | 1.01倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| 芝浦電子 | 610,000円 | - | - | - | - | 2.49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 |
| マクセル | 180,100円 | +5.2% | +12.6% | 2.78% | 11.10倍 | 0.85倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ワコム | 62,300円 | -4.9% | +10.6% | 3.53% | 9.86倍 | 2.72倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
