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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 3,790 | 3,790 | 3,650 | 3,660 | -110 | -2.9% | 322,900 |
| 2005/09/20 | 3,820 | 3,840 | 3,730 | 3,770 | -100 | -2.6% | 265,400 |
| 2005/09/16 | 3,920 | 3,940 | 3,790 | 3,870 | +200 | +5.4% | 831,800 |
| 2005/09/15 | 3,610 | 3,680 | 3,590 | 3,670 | +30 | +0.8% | 69,800 |
| 2005/09/14 | 3,540 | 3,640 | 3,540 | 3,640 | +100 | +2.8% | 81,200 |
| 2005/09/13 | 3,540 | 3,560 | 3,530 | 3,540 | ±0 | ±0% | 65,600 |
| 2005/09/12 | 3,620 | 3,620 | 3,520 | 3,540 | -10 | -0.3% | 84,100 |
| 2005/09/09 | 3,560 | 3,600 | 3,540 | 3,550 | -50 | -1.4% | 150,500 |
| 2005/09/08 | 3,600 | 3,610 | 3,540 | 3,600 | +40 | +1.1% | 39,000 |
| 2005/09/07 | 3,660 | 3,660 | 3,550 | 3,560 | -60 | -1.7% | 56,400 |
| 2005/09/06 | 3,680 | 3,690 | 3,620 | 3,620 | -50 | -1.4% | 46,900 |
| 2005/09/05 | 3,750 | 3,750 | 3,670 | 3,670 | -70 | -1.9% | 96,300 |
| 2005/09/02 | 3,730 | 3,750 | 3,710 | 3,740 | -20 | -0.5% | 57,200 |
| 2005/09/01 | 3,730 | 3,810 | 3,730 | 3,760 | +30 | +0.8% | 94,100 |
| 2005/08/31 | 3,750 | 3,800 | 3,720 | 3,730 | +20 | +0.5% | 75,600 |
| 2005/08/30 | 3,720 | 3,750 | 3,680 | 3,710 | +40 | +1.1% | 103,000 |
| 2005/08/29 | 3,730 | 3,750 | 3,670 | 3,670 | -110 | -2.9% | 51,900 |
| 2005/08/26 | 3,850 | 3,860 | 3,740 | 3,780 | -70 | -1.8% | 114,200 |
| 2005/08/25 | 3,690 | 3,880 | 3,690 | 3,850 | +110 | +2.9% | 165,100 |
| 2005/08/24 | 3,680 | 3,750 | 3,670 | 3,740 | +30 | +0.8% | 99,200 |
| 2005/08/23 | 3,770 | 3,770 | 3,680 | 3,710 | -30 | -0.8% | 87,200 |
| 2005/08/22 | 3,730 | 3,770 | 3,710 | 3,740 | ±0 | ±0% | 94,100 |
| 2005/08/19 | 3,720 | 3,760 | 3,670 | 3,740 | +30 | +0.8% | 152,000 |
| 2005/08/18 | 3,620 | 3,740 | 3,610 | 3,710 | +90 | +2.5% | 174,300 |
| 2005/08/17 | 3,620 | 3,650 | 3,600 | 3,620 | -30 | -0.8% | 73,300 |
| 2005/08/16 | 3,590 | 3,660 | 3,580 | 3,650 | +100 | +2.8% | 55,200 |
| 2005/08/15 | 3,560 | 3,600 | 3,550 | 3,550 | ±0 | ±0% | 35,500 |
| 2005/08/12 | 3,580 | 3,620 | 3,540 | 3,550 | -30 | -0.8% | 48,900 |
| 2005/08/11 | 3,630 | 3,630 | 3,570 | 3,580 | -20 | -0.6% | 40,100 |
| 2005/08/10 | 3,600 | 3,610 | 3,570 | 3,600 | +80 | +2.3% | 55,100 |
| 2005/08/09 | 3,510 | 3,550 | 3,490 | 3,520 | +60 | +1.7% | 66,500 |
| 2005/08/08 | 3,420 | 3,470 | 3,380 | 3,460 | -60 | -1.7% | 151,800 |
| 2005/08/05 | 3,500 | 3,560 | 3,460 | 3,520 | +20 | +0.6% | 98,000 |
| 2005/08/04 | 3,580 | 3,610 | 3,470 | 3,500 | -110 | -3% | 137,400 |
| 2005/08/03 | 3,660 | 3,660 | 3,570 | 3,610 | -50 | -1.4% | 119,800 |
| 2005/08/02 | 3,620 | 3,670 | 3,620 | 3,660 | +60 | +1.7% | 97,800 |
| 2005/08/01 | 3,650 | 3,680 | 3,560 | 3,600 | -110 | -3% | 237,700 |
| 2005/07/29 | 3,820 | 3,880 | 3,640 | 3,710 | -60 | -1.6% | 449,700 |
| 2005/07/28 | 3,650 | 3,800 | 3,620 | 3,770 | +120 | +3.3% | 161,500 |
| 2005/07/27 | 3,580 | 3,680 | 3,580 | 3,650 | +50 | +1.4% | 104,500 |
| 2005/07/26 | 3,610 | 3,620 | 3,570 | 3,600 | +10 | +0.3% | 69,200 |
| 2005/07/25 | 3,580 | 3,630 | 3,540 | 3,590 | +60 | +1.7% | 73,200 |
| 2005/07/22 | 3,550 | 3,550 | 3,510 | 3,530 | -50 | -1.4% | 90,800 |
| 2005/07/21 | 3,560 | 3,640 | 3,560 | 3,580 | -10 | -0.3% | 186,700 |
| 2005/07/20 | 3,470 | 3,590 | 3,460 | 3,590 | +120 | +3.5% | 326,200 |
| 2005/07/19 | 3,460 | 3,480 | 3,440 | 3,470 | +40 | +1.2% | 106,400 |
| 2005/07/15 | 3,450 | 3,460 | 3,430 | 3,430 | ±0 | ±0% | 88,500 |
| 2005/07/14 | 3,400 | 3,450 | 3,390 | 3,430 | +30 | +0.9% | 60,200 |
| 2005/07/13 | 3,390 | 3,430 | 3,370 | 3,400 | +20 | +0.6% | 80,400 |
| 2005/07/12 | 3,360 | 3,390 | 3,350 | 3,380 | +30 | +0.9% | 63,200 |
4801～
4850
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
