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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,595 | 3,630 | 3,595 | 3,615 | +20 | +0.6% | 26,900 |
| 2023/01/24 | 3,580 | 3,605 | 3,560 | 3,595 | +50 | +1.4% | 42,000 |
| 2023/01/23 | 3,580 | 3,590 | 3,535 | 3,545 | +20 | +0.6% | 54,100 |
| 2023/01/20 | 3,490 | 3,525 | 3,485 | 3,525 | +60 | +1.7% | 29,900 |
| 2023/01/19 | 3,500 | 3,505 | 3,455 | 3,465 | -20 | -0.6% | 24,900 |
| 2023/01/18 | 3,475 | 3,495 | 3,455 | 3,485 | +35 | +1% | 33,700 |
| 2023/01/17 | 3,435 | 3,465 | 3,435 | 3,450 | +30 | +0.9% | 29,800 |
| 2023/01/16 | 3,355 | 3,420 | 3,355 | 3,420 | +75 | +2.2% | 41,400 |
| 2023/01/13 | 3,340 | 3,375 | 3,340 | 3,345 | -10 | -0.3% | 30,000 |
| 2023/01/12 | 3,375 | 3,395 | 3,355 | 3,355 | -30 | -0.9% | 24,700 |
| 2023/01/11 | 3,355 | 3,385 | 3,355 | 3,385 | +15 | +0.4% | 30,200 |
| 2023/01/10 | 3,385 | 3,385 | 3,345 | 3,370 | +20 | +0.6% | 37,300 |
| 2023/01/06 | 3,370 | 3,385 | 3,350 | 3,350 | -30 | -0.9% | 22,600 |
| 2023/01/05 | 3,355 | 3,380 | 3,330 | 3,380 | +25 | +0.7% | 34,300 |
| 2023/01/04 | 3,390 | 3,390 | 3,350 | 3,355 | -70 | -2% | 26,400 |
| 2022/12/30 | 3,400 | 3,445 | 3,400 | 3,425 | +30 | +0.9% | 21,600 |
| 2022/12/29 | 3,400 | 3,400 | 3,360 | 3,395 | ±0 | ±0% | 36,800 |
| 2022/12/28 | 3,400 | 3,400 | 3,365 | 3,395 | -25 | -0.7% | 24,900 |
| 2022/12/27 | 3,450 | 3,450 | 3,395 | 3,420 | -20 | -0.6% | 17,200 |
| 2022/12/26 | 3,405 | 3,440 | 3,405 | 3,440 | +40 | +1.2% | 22,800 |
| 2022/12/23 | 3,380 | 3,430 | 3,370 | 3,400 | +10 | +0.3% | 55,700 |
| 2022/12/22 | 3,315 | 3,395 | 3,300 | 3,390 | +100 | +3% | 56,500 |
| 2022/12/21 | 3,340 | 3,345 | 3,290 | 3,290 | -50 | -1.5% | 62,200 |
| 2022/12/20 | 3,370 | 3,395 | 3,315 | 3,340 | -30 | -0.9% | 59,500 |
| 2022/12/19 | 3,380 | 3,395 | 3,365 | 3,370 | -50 | -1.5% | 50,200 |
| 2022/12/16 | 3,390 | 3,420 | 3,385 | 3,420 | ±0 | ±0% | 110,800 |
| 2022/12/15 | 3,420 | 3,430 | 3,400 | 3,420 | -5 | -0.1% | 45,400 |
| 2022/12/14 | 3,390 | 3,425 | 3,390 | 3,425 | +25 | +0.7% | 37,800 |
| 2022/12/13 | 3,400 | 3,415 | 3,385 | 3,400 | +30 | +0.9% | 34,400 |
| 2022/12/12 | 3,395 | 3,395 | 3,365 | 3,370 | -60 | -1.7% | 53,000 |
| 2022/12/09 | 3,425 | 3,445 | 3,420 | 3,430 | +5 | +0.1% | 42,700 |
| 2022/12/08 | 3,400 | 3,425 | 3,370 | 3,425 | -5 | -0.1% | 59,400 |
| 2022/12/07 | 3,450 | 3,465 | 3,430 | 3,430 | -35 | -1% | 29,800 |
| 2022/12/06 | 3,400 | 3,465 | 3,400 | 3,465 | +20 | +0.6% | 43,000 |
| 2022/12/05 | 3,460 | 3,475 | 3,440 | 3,445 | -45 | -1.3% | 45,400 |
| 2022/12/02 | 3,525 | 3,525 | 3,460 | 3,490 | -65 | -1.8% | 55,100 |
| 2022/12/01 | 3,620 | 3,620 | 3,550 | 3,555 | -40 | -1.1% | 51,200 |
| 2022/11/30 | 3,590 | 3,620 | 3,565 | 3,595 | -20 | -0.6% | 55,600 |
| 2022/11/29 | 3,635 | 3,635 | 3,610 | 3,615 | -90 | -2.4% | 36,400 |
| 2022/11/28 | 3,760 | 3,760 | 3,690 | 3,705 | -70 | -1.9% | 45,700 |
| 2022/11/25 | 3,790 | 3,805 | 3,750 | 3,775 | -75 | -1.9% | 36,600 |
| 2022/11/24 | 3,880 | 3,895 | 3,850 | 3,850 | +25 | +0.7% | 29,300 |
| 2022/11/22 | 3,845 | 3,905 | 3,825 | 3,825 | -5 | -0.1% | 64,700 |
| 2022/11/21 | 3,820 | 3,850 | 3,800 | 3,830 | +10 | +0.3% | 61,600 |
| 2022/11/18 | 3,745 | 3,855 | 3,745 | 3,820 | +75 | +2% | 77,700 |
| 2022/11/17 | 3,840 | 3,845 | 3,745 | 3,745 | -125 | -3.2% | 73,900 |
| 2022/11/16 | 3,785 | 3,870 | 3,770 | 3,870 | +55 | +1.4% | 39,600 |
| 2022/11/15 | 3,790 | 3,845 | 3,785 | 3,815 | +25 | +0.7% | 31,500 |
| 2022/11/14 | 3,810 | 3,825 | 3,780 | 3,790 | -30 | -0.8% | 40,000 |
| 2022/11/11 | 3,805 | 3,855 | 3,765 | 3,820 | +85 | +2.3% | 94,200 |
451～
500
件表示中 / 5564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 | 218,600円 | +0.7% | -24.1% | 4.80% | 26.46倍 | 0.71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 |
| キヤノン電 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ワコム | 70,900円 | +1.0% | -13.7% | 2.82% | 16.12倍 | 2.99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 |
| 湖北工業 | 352,500円 | +21.6% | +47.1% | 0.65% | 31.25倍 | 4.31倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| 図 研 | 420,500円 | +6.6% | +8.5% | 2.38% | 23.39倍 | 2.31倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
市場注目の銘柄
チャート関連のコラム
