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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 3,975 | 3,985 | 3,925 | 3,925 | -10 | -0.3% | 35,800 |
| 2023/03/27 | 4,000 | 4,020 | 3,935 | 3,935 | -50 | -1.3% | 36,900 |
| 2023/03/24 | 3,900 | 3,990 | 3,900 | 3,985 | +70 | +1.8% | 56,200 |
| 2023/03/23 | 3,850 | 3,930 | 3,820 | 3,915 | +15 | +0.4% | 37,200 |
| 2023/03/22 | 3,815 | 3,910 | 3,795 | 3,900 | +140 | +3.7% | 52,400 |
| 2023/03/20 | 3,805 | 3,805 | 3,750 | 3,760 | -50 | -1.3% | 47,300 |
| 2023/03/17 | 3,840 | 3,850 | 3,805 | 3,810 | +15 | +0.4% | 33,200 |
| 2023/03/16 | 3,755 | 3,810 | 3,735 | 3,795 | -70 | -1.8% | 45,000 |
| 2023/03/15 | 3,850 | 3,875 | 3,840 | 3,865 | +60 | +1.6% | 33,200 |
| 2023/03/14 | 3,810 | 3,810 | 3,750 | 3,805 | -75 | -1.9% | 55,400 |
| 2023/03/13 | 3,925 | 3,925 | 3,765 | 3,880 | -110 | -2.8% | 111,900 |
| 2023/03/10 | 3,980 | 4,025 | 3,975 | 3,990 | ±0 | ±0% | 71,300 |
| 2023/03/09 | 3,945 | 4,005 | 3,930 | 3,990 | +85 | +2.2% | 67,800 |
| 2023/03/08 | 3,850 | 3,905 | 3,845 | 3,905 | +35 | +0.9% | 40,600 |
| 2023/03/07 | 3,865 | 3,895 | 3,865 | 3,870 | +5 | +0.1% | 30,700 |
| 2023/03/06 | 3,880 | 3,890 | 3,855 | 3,865 | -5 | -0.1% | 32,100 |
| 2023/03/03 | 3,890 | 3,890 | 3,855 | 3,870 | +25 | +0.7% | 36,700 |
| 2023/03/02 | 3,890 | 3,890 | 3,820 | 3,845 | -15 | -0.4% | 30,700 |
| 2023/03/01 | 3,780 | 3,870 | 3,780 | 3,860 | +50 | +1.3% | 48,200 |
| 2023/02/28 | 3,825 | 3,845 | 3,810 | 3,810 | +25 | +0.7% | 66,600 |
| 2023/02/27 | 3,745 | 3,805 | 3,735 | 3,785 | -30 | -0.8% | 39,900 |
| 2023/02/24 | 3,725 | 3,820 | 3,725 | 3,815 | +135 | +3.7% | 87,000 |
| 2023/02/22 | 3,705 | 3,715 | 3,680 | 3,680 | -35 | -0.9% | 32,600 |
| 2023/02/21 | 3,700 | 3,725 | 3,695 | 3,715 | +15 | +0.4% | 28,300 |
| 2023/02/20 | 3,685 | 3,700 | 3,680 | 3,700 | +15 | +0.4% | 17,700 |
| 2023/02/17 | 3,650 | 3,700 | 3,650 | 3,685 | +15 | +0.4% | 19,700 |
| 2023/02/16 | 3,685 | 3,715 | 3,655 | 3,670 | -10 | -0.3% | 23,100 |
| 2023/02/15 | 3,710 | 3,715 | 3,675 | 3,680 | -20 | -0.5% | 22,300 |
| 2023/02/14 | 3,655 | 3,700 | 3,655 | 3,700 | +55 | +1.5% | 15,600 |
| 2023/02/13 | 3,660 | 3,675 | 3,640 | 3,645 | -15 | -0.4% | 18,200 |
| 2023/02/10 | 3,660 | 3,710 | 3,650 | 3,660 | ±0 | ±0% | 42,200 |
| 2023/02/09 | 3,625 | 3,680 | 3,615 | 3,660 | +35 | +1% | 34,400 |
| 2023/02/08 | 3,615 | 3,655 | 3,600 | 3,625 | +5 | +0.1% | 22,200 |
| 2023/02/07 | 3,620 | 3,620 | 3,595 | 3,620 | +30 | +0.8% | 16,100 |
| 2023/02/06 | 3,580 | 3,605 | 3,570 | 3,590 | +15 | +0.4% | 21,900 |
| 2023/02/03 | 3,560 | 3,580 | 3,550 | 3,575 | +5 | +0.1% | 28,200 |
| 2023/02/02 | 3,620 | 3,620 | 3,555 | 3,570 | -10 | -0.3% | 38,100 |
| 2023/02/01 | 3,530 | 3,600 | 3,460 | 3,580 | -45 | -1.2% | 95,600 |
| 2023/01/31 | 3,610 | 3,655 | 3,605 | 3,625 | +20 | +0.6% | 62,600 |
| 2023/01/30 | 3,625 | 3,640 | 3,605 | 3,605 | -10 | -0.3% | 28,700 |
| 2023/01/27 | 3,610 | 3,635 | 3,605 | 3,615 | ±0 | ±0% | 29,100 |
| 2023/01/26 | 3,615 | 3,645 | 3,600 | 3,615 | ±0 | ±0% | 38,100 |
| 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 |
501～
550
件表示中 / 5656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 | 190,900円 | +0.7% | -24.1% | 5.50% | 23.11倍 | 0.62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 |
| 日置電 | 614,000円 | +11.5% | +5.4% | 3.26% | 12.90倍 | 2.09倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| メガチップス | 410,500円 | -22.3% | -27.7% | 3.41% | 14.02倍 | 0.55倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| マクセル | 162,600円 | +0.1% | -14.2% | 3.08% | 20.03倍 | 0.78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 |
| 古野電 | 238,600円 | +0.4% | -11.7% | 4.61% | 8.38倍 | 1.04倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
