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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 3,675 | 3,735 | 3,655 | 3,685 | -5 | -0.1% | 110,000 |
| 2022/10/27 | 3,750 | 3,770 | 3,670 | 3,690 | -60 | -1.6% | 49,300 |
| 2022/10/26 | 3,765 | 3,775 | 3,730 | 3,750 | +20 | +0.5% | 29,500 |
| 2022/10/25 | 3,735 | 3,735 | 3,670 | 3,730 | +15 | +0.4% | 42,600 |
| 2022/10/24 | 3,780 | 3,790 | 3,705 | 3,715 | -15 | -0.4% | 36,700 |
| 2022/10/21 | 3,730 | 3,755 | 3,710 | 3,730 | ±0 | ±0% | 29,400 |
| 2022/10/20 | 3,700 | 3,745 | 3,680 | 3,730 | -5 | -0.1% | 33,800 |
| 2022/10/19 | 3,705 | 3,740 | 3,680 | 3,735 | +20 | +0.5% | 31,900 |
| 2022/10/18 | 3,680 | 3,720 | 3,675 | 3,715 | +55 | +1.5% | 37,600 |
| 2022/10/17 | 3,700 | 3,710 | 3,645 | 3,660 | -110 | -2.9% | 63,500 |
| 2022/10/14 | 3,740 | 3,785 | 3,710 | 3,770 | +65 | +1.8% | 34,900 |
| 2022/10/13 | 3,670 | 3,725 | 3,665 | 3,705 | +10 | +0.3% | 37,100 |
| 2022/10/12 | 3,685 | 3,700 | 3,650 | 3,695 | -10 | -0.3% | 40,600 |
| 2022/10/11 | 3,715 | 3,740 | 3,690 | 3,705 | -80 | -2.1% | 48,400 |
| 2022/10/07 | 3,735 | 3,785 | 3,720 | 3,785 | -25 | -0.7% | 41,500 |
| 2022/10/06 | 3,790 | 3,820 | 3,775 | 3,810 | +40 | +1.1% | 44,100 |
| 2022/10/05 | 3,780 | 3,805 | 3,765 | 3,770 | +5 | +0.1% | 30,100 |
| 2022/10/04 | 3,765 | 3,785 | 3,735 | 3,765 | +80 | +2.2% | 42,800 |
| 2022/10/03 | 3,595 | 3,690 | 3,540 | 3,685 | +55 | +1.5% | 37,200 |
| 2022/09/30 | 3,725 | 3,725 | 3,625 | 3,630 | -55 | -1.5% | 49,200 |
| 2022/09/29 | 3,675 | 3,715 | 3,655 | 3,685 | +20 | +0.5% | 47,200 |
| 2022/09/28 | 3,655 | 3,695 | 3,625 | 3,665 | ±0 | ±0% | 55,700 |
| 2022/09/27 | 3,690 | 3,710 | 3,665 | 3,665 | ±0 | ±0% | 45,700 |
| 2022/09/26 | 3,795 | 3,795 | 3,660 | 3,665 | -135 | -3.6% | 45,200 |
| 2022/09/22 | 3,780 | 3,810 | 3,750 | 3,800 | -15 | -0.4% | 37,700 |
| 2022/09/21 | 3,835 | 3,835 | 3,785 | 3,815 | -20 | -0.5% | 33,200 |
| 2022/09/20 | 3,820 | 3,865 | 3,820 | 3,835 | +20 | +0.5% | 36,000 |
| 2022/09/16 | 3,815 | 3,840 | 3,790 | 3,815 | -15 | -0.4% | 31,900 |
| 2022/09/15 | 3,800 | 3,840 | 3,790 | 3,830 | +40 | +1.1% | 37,300 |
| 2022/09/14 | 3,785 | 3,810 | 3,770 | 3,790 | -50 | -1.3% | 33,100 |
| 2022/09/13 | 3,855 | 3,855 | 3,840 | 3,840 | -5 | -0.1% | 17,200 |
| 2022/09/12 | 3,835 | 3,875 | 3,835 | 3,845 | +25 | +0.7% | 20,700 |
| 2022/09/09 | 3,830 | 3,865 | 3,820 | 3,820 | -10 | -0.3% | 39,900 |
| 2022/09/08 | 3,780 | 3,840 | 3,780 | 3,830 | +90 | +2.4% | 34,400 |
| 2022/09/07 | 3,755 | 3,760 | 3,725 | 3,740 | -40 | -1.1% | 30,300 |
| 2022/09/06 | 3,810 | 3,820 | 3,770 | 3,780 | -30 | -0.8% | 51,200 |
| 2022/09/05 | 3,775 | 3,825 | 3,755 | 3,810 | +20 | +0.5% | 42,100 |
| 2022/09/02 | 3,800 | 3,800 | 3,755 | 3,790 | -10 | -0.3% | 59,600 |
| 2022/09/01 | 3,835 | 3,860 | 3,800 | 3,800 | ±0 | ±0% | 45,800 |
| 2022/08/31 | 3,755 | 3,805 | 3,750 | 3,800 | -20 | -0.5% | 47,700 |
| 2022/08/30 | 3,845 | 3,845 | 3,800 | 3,820 | -25 | -0.7% | 24,200 |
| 2022/08/29 | 3,840 | 3,880 | 3,830 | 3,845 | -60 | -1.5% | 44,800 |
| 2022/08/26 | 3,855 | 3,920 | 3,840 | 3,905 | +50 | +1.3% | 34,400 |
| 2022/08/25 | 3,870 | 3,885 | 3,855 | 3,855 | ±0 | ±0% | 49,900 |
| 2022/08/24 | 3,895 | 3,920 | 3,855 | 3,855 | -10 | -0.3% | 63,600 |
| 2022/08/23 | 3,875 | 3,900 | 3,825 | 3,865 | -60 | -1.5% | 69,100 |
| 2022/08/22 | 3,910 | 3,955 | 3,905 | 3,925 | -20 | -0.5% | 40,700 |
| 2022/08/19 | 3,910 | 3,970 | 3,910 | 3,945 | +70 | +1.8% | 36,700 |
| 2022/08/18 | 3,860 | 3,895 | 3,850 | 3,875 | +15 | +0.4% | 32,400 |
| 2022/08/17 | 3,795 | 3,875 | 3,790 | 3,860 | +95 | +2.5% | 49,000 |
601～
650
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
