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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 4,780 | 4,800 | 4,680 | 4,710 | -50 | -1.1% | 101,400 |
| 2023/06/15 | 4,750 | 4,785 | 4,730 | 4,760 | +10 | +0.2% | 79,100 |
| 2023/06/14 | 4,805 | 4,815 | 4,750 | 4,750 | -5 | -0.1% | 82,400 |
| 2023/06/13 | 4,800 | 4,835 | 4,740 | 4,755 | ±0 | ±0% | 76,900 |
| 2023/06/12 | 4,785 | 4,795 | 4,725 | 4,755 | -25 | -0.5% | 84,200 |
| 2023/06/09 | 4,810 | 4,835 | 4,750 | 4,780 | +25 | +0.5% | 97,100 |
| 2023/06/08 | 4,755 | 4,815 | 4,715 | 4,755 | +60 | +1.3% | 133,500 |
| 2023/06/07 | 4,710 | 4,755 | 4,690 | 4,695 | -75 | -1.6% | 101,600 |
| 2023/06/06 | 4,730 | 4,795 | 4,720 | 4,770 | -20 | -0.4% | 88,000 |
| 2023/06/05 | 4,815 | 4,870 | 4,760 | 4,790 | +30 | +0.6% | 84,300 |
| 2023/06/02 | 4,755 | 4,800 | 4,730 | 4,760 | +5 | +0.1% | 89,000 |
| 2023/06/01 | 4,710 | 4,760 | 4,695 | 4,755 | -15 | -0.3% | 75,300 |
| 2023/05/31 | 4,790 | 4,795 | 4,750 | 4,770 | -30 | -0.6% | 110,800 |
| 2023/05/30 | 4,775 | 4,830 | 4,760 | 4,800 | -25 | -0.5% | 68,100 |
| 2023/05/29 | 4,875 | 4,895 | 4,820 | 4,825 | -25 | -0.5% | 66,000 |
| 2023/05/26 | 4,780 | 4,905 | 4,770 | 4,850 | +120 | +2.5% | 74,900 |
| 2023/05/25 | 4,745 | 4,770 | 4,715 | 4,730 | -35 | -0.7% | 74,100 |
| 2023/05/24 | 4,745 | 4,785 | 4,715 | 4,765 | -40 | -0.8% | 65,700 |
| 2023/05/23 | 4,845 | 4,875 | 4,790 | 4,805 | -55 | -1.1% | 77,700 |
| 2023/05/22 | 4,900 | 4,920 | 4,840 | 4,860 | -55 | -1.1% | 49,200 |
| 2023/05/19 | 4,950 | 4,960 | 4,915 | 4,915 | -25 | -0.5% | 71,800 |
| 2023/05/18 | 4,950 | 4,970 | 4,895 | 4,940 | -20 | -0.4% | 134,100 |
| 2023/05/17 | 4,850 | 5,030 | 4,835 | 4,960 | +105 | +2.2% | 201,100 |
| 2023/05/16 | 4,730 | 4,860 | 4,695 | 4,855 | +125 | +2.6% | 147,500 |
| 2023/05/15 | 4,595 | 4,755 | 4,595 | 4,730 | +415 | +9.6% | 325,800 |
| 2023/05/12 | 4,330 | 4,355 | 4,285 | 4,315 | -65 | -1.5% | 100,500 |
| 2023/05/11 | 4,425 | 4,435 | 4,375 | 4,380 | -45 | -1% | 47,500 |
| 2023/05/10 | 4,445 | 4,485 | 4,410 | 4,425 | -40 | -0.9% | 69,400 |
| 2023/05/09 | 4,465 | 4,495 | 4,425 | 4,465 | +30 | +0.7% | 78,200 |
| 2023/05/08 | 4,425 | 4,465 | 4,420 | 4,435 | +15 | +0.3% | 55,200 |
| 2023/05/02 | 4,420 | 4,430 | 4,390 | 4,420 | -10 | -0.2% | 39,900 |
| 2023/05/01 | 4,450 | 4,450 | 4,400 | 4,430 | -20 | -0.4% | 44,100 |
| 2023/04/28 | 4,430 | 4,465 | 4,420 | 4,450 | +75 | +1.7% | 46,100 |
| 2023/04/27 | 4,345 | 4,390 | 4,330 | 4,375 | +15 | +0.3% | 40,000 |
| 2023/04/26 | 4,345 | 4,380 | 4,340 | 4,360 | +15 | +0.3% | 49,000 |
| 2023/04/25 | 4,400 | 4,425 | 4,340 | 4,345 | -65 | -1.5% | 42,300 |
| 2023/04/24 | 4,365 | 4,410 | 4,360 | 4,410 | +45 | +1% | 33,700 |
| 2023/04/21 | 4,345 | 4,395 | 4,315 | 4,365 | +20 | +0.5% | 27,500 |
| 2023/04/20 | 4,355 | 4,360 | 4,325 | 4,345 | +40 | +0.9% | 39,200 |
| 2023/04/19 | 4,345 | 4,345 | 4,285 | 4,305 | -55 | -1.3% | 48,000 |
| 2023/04/18 | 4,320 | 4,360 | 4,300 | 4,360 | +75 | +1.8% | 42,000 |
| 2023/04/17 | 4,265 | 4,300 | 4,235 | 4,285 | +20 | +0.5% | 28,100 |
| 2023/04/14 | 4,295 | 4,315 | 4,255 | 4,265 | +5 | +0.1% | 48,100 |
| 2023/04/13 | 4,300 | 4,300 | 4,255 | 4,260 | -40 | -0.9% | 36,300 |
| 2023/04/12 | 4,285 | 4,315 | 4,260 | 4,300 | -10 | -0.2% | 41,200 |
| 2023/04/11 | 4,305 | 4,320 | 4,285 | 4,310 | +40 | +0.9% | 51,300 |
| 2023/04/10 | 4,205 | 4,305 | 4,205 | 4,270 | +115 | +2.8% | 53,400 |
| 2023/04/07 | 4,160 | 4,195 | 4,130 | 4,155 | +15 | +0.4% | 51,300 |
| 2023/04/06 | 4,095 | 4,155 | 4,090 | 4,140 | +20 | +0.5% | 64,200 |
| 2023/04/05 | 4,185 | 4,225 | 4,080 | 4,120 | -85 | -2% | 107,000 |
551～
600
件表示中 / 5761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 | 227,900円 | +5.6% | +33.9% | 4.83% | 21.32倍 | 0.75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 |
| ｓａｎｔｅｃＨＤ | 853,000円 | +8.2% | -8.7% | 1.76% | 20.90倍 | 4.68倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| マクセル | 217,200円 | +5.2% | +12.6% | 2.30% | 13.39倍 | 1.03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 |
| ニチコン | 140,200円 | +2.4% | -6.8% | 2.57% | 15.69倍 | 0.85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 |
| 日セラミ | 346,500円 | +7.8% | +5.7% | 3.61% | 11.91倍 | 1.65倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
市場注目の銘柄
チャート関連のコラム
