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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 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 |
| 2022/11/10 | 3,740 | 3,765 | 3,715 | 3,735 | -65 | -1.7% | 30,700 |
| 2022/11/09 | 3,780 | 3,805 | 3,755 | 3,800 | +45 | +1.2% | 44,100 |
| 2022/11/08 | 3,720 | 3,775 | 3,715 | 3,755 | +55 | +1.5% | 39,700 |
| 2022/11/07 | 3,645 | 3,725 | 3,640 | 3,700 | +55 | +1.5% | 46,100 |
| 2022/11/04 | 3,690 | 3,705 | 3,625 | 3,645 | -95 | -2.5% | 57,400 |
| 2022/11/02 | 3,665 | 3,765 | 3,640 | 3,740 | +70 | +1.9% | 73,800 |
| 2022/11/01 | 3,645 | 3,730 | 3,630 | 3,670 | +50 | +1.4% | 82,600 |
| 2022/10/31 | 3,560 | 3,645 | 3,485 | 3,620 | -65 | -1.8% | 131,100 |
551～
600
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
