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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 3,170 | 3,210 | 3,150 | 3,190 | +40 | +1.3% | 63,200 |
| 2005/04/25 | 3,140 | 3,190 | 3,140 | 3,150 | -30 | -0.9% | 86,400 |
| 2005/04/22 | 3,200 | 3,210 | 3,150 | 3,180 | +60 | +1.9% | 89,900 |
| 2005/04/21 | 3,100 | 3,150 | 3,080 | 3,120 | -80 | -2.5% | 83,200 |
| 2005/04/20 | 3,190 | 3,230 | 3,150 | 3,200 | +50 | +1.6% | 124,000 |
| 2005/04/19 | 3,090 | 3,200 | 3,080 | 3,150 | +100 | +3.3% | 109,300 |
| 2005/04/18 | 3,080 | 3,130 | 3,010 | 3,050 | -180 | -5.6% | 163,300 |
| 2005/04/15 | 3,250 | 3,260 | 3,170 | 3,230 | -80 | -2.4% | 87,300 |
| 2005/04/14 | 3,330 | 3,330 | 3,270 | 3,310 | -70 | -2.1% | 39,100 |
| 2005/04/13 | 3,350 | 3,390 | 3,340 | 3,380 | +30 | +0.9% | 52,200 |
| 2005/04/12 | 3,400 | 3,430 | 3,330 | 3,350 | -20 | -0.6% | 58,100 |
| 2005/04/11 | 3,390 | 3,440 | 3,360 | 3,370 | -60 | -1.7% | 68,000 |
| 2005/04/08 | 3,380 | 3,460 | 3,360 | 3,430 | +90 | +2.7% | 179,000 |
| 2005/04/07 | 3,410 | 3,430 | 3,300 | 3,340 | -70 | -2.1% | 107,600 |
| 2005/04/06 | 3,410 | 3,430 | 3,370 | 3,410 | ±0 | ±0% | 90,500 |
| 2005/04/05 | 3,340 | 3,410 | 3,300 | 3,410 | +90 | +2.7% | 160,200 |
| 2005/04/04 | 3,250 | 3,330 | 3,210 | 3,320 | +70 | +2.2% | 75,900 |
| 2005/04/01 | 3,150 | 3,270 | 3,150 | 3,250 | ±0 | ±0% | 94,800 |
| 2005/03/31 | 3,200 | 3,250 | 3,130 | 3,250 | +50 | +1.6% | 138,300 |
| 2005/03/30 | 3,220 | 3,230 | 3,170 | 3,200 | -70 | -2.1% | 64,100 |
| 2005/03/29 | 3,320 | 3,330 | 3,250 | 3,270 | -30 | -0.9% | 69,000 |
| 2005/03/28 | 3,290 | 3,400 | 3,280 | 3,300 | -50 | -1.5% | 69,100 |
| 2005/03/25 | 3,360 | 3,370 | 3,310 | 3,350 | +20 | +0.6% | 39,000 |
| 2005/03/24 | 3,330 | 3,380 | 3,320 | 3,330 | -40 | -1.2% | 48,900 |
| 2005/03/23 | 3,350 | 3,370 | 3,300 | 3,370 | -20 | -0.6% | 105,000 |
| 2005/03/22 | 3,380 | 3,410 | 3,350 | 3,390 | -20 | -0.6% | 60,500 |
| 2005/03/18 | 3,380 | 3,480 | 3,380 | 3,410 | +70 | +2.1% | 167,600 |
| 2005/03/17 | 3,380 | 3,390 | 3,320 | 3,340 | -70 | -2.1% | 209,700 |
| 2005/03/16 | 3,400 | 3,420 | 3,330 | 3,410 | -30 | -0.9% | 127,500 |
| 2005/03/15 | 3,550 | 3,590 | 3,410 | 3,440 | -10 | -0.3% | 279,700 |
| 2005/03/14 | 3,400 | 3,550 | 3,340 | 3,450 | +150 | +4.5% | 572,300 |
| 2005/03/11 | 3,240 | 3,340 | 3,230 | 3,300 | +30 | +0.9% | 273,400 |
| 2005/03/10 | 3,310 | 3,320 | 3,220 | 3,270 | -50 | -1.5% | 127,500 |
| 2005/03/09 | 3,370 | 3,450 | 3,310 | 3,320 | -60 | -1.8% | 498,100 |
| 2005/03/08 | 3,150 | 3,380 | 3,140 | 3,380 | +260 | +8.3% | 555,900 |
| 2005/03/07 | 3,090 | 3,140 | 3,090 | 3,120 | +40 | +1.3% | 64,300 |
| 2005/03/04 | 3,100 | 3,120 | 3,070 | 3,080 | -30 | -1% | 80,800 |
| 2005/03/03 | 3,110 | 3,140 | 3,090 | 3,110 | -30 | -1% | 110,100 |
| 2005/03/02 | 3,160 | 3,180 | 3,110 | 3,140 | ±0 | ±0% | 120,600 |
| 2005/03/01 | 3,230 | 3,230 | 3,110 | 3,140 | -100 | -3.1% | 123,100 |
| 2005/02/28 | 3,230 | 3,250 | 3,140 | 3,240 | +40 | +1.3% | 211,100 |
| 2005/02/25 | 3,090 | 3,210 | 3,090 | 3,200 | +130 | +4.2% | 377,900 |
| 2005/02/24 | 3,000 | 3,080 | 2,990 | 3,070 | +100 | +3.4% | 87,700 |
| 2005/02/23 | 2,915 | 2,985 | 2,915 | 2,970 | -30 | -1% | 124,700 |
| 2005/02/22 | 3,030 | 3,050 | 3,000 | 3,000 | -40 | -1.3% | 41,200 |
| 2005/02/21 | 3,100 | 3,100 | 3,040 | 3,040 | -60 | -1.9% | 40,700 |
| 2005/02/18 | 3,100 | 3,140 | 3,070 | 3,100 | -20 | -0.6% | 85,000 |
| 2005/02/17 | 3,110 | 3,140 | 3,070 | 3,120 | +50 | +1.6% | 59,900 |
| 2005/02/16 | 3,070 | 3,110 | 3,060 | 3,070 | -20 | -0.6% | 63,300 |
| 2005/02/15 | 3,120 | 3,120 | 3,080 | 3,090 | -50 | -1.6% | 121,500 |
4901～
4950
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
