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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,630 | 3,670 | 3,590 | 3,590 | -70 | -1.9% | 42,200 |
| 2022/03/30 | 3,685 | 3,685 | 3,605 | 3,660 | -45 | -1.2% | 56,300 |
| 2022/03/29 | 3,740 | 3,740 | 3,670 | 3,705 | -20 | -0.5% | 41,300 |
| 2022/03/28 | 3,765 | 3,765 | 3,715 | 3,725 | -5 | -0.1% | 19,200 |
| 2022/03/25 | 3,765 | 3,780 | 3,710 | 3,730 | +15 | +0.4% | 28,900 |
| 2022/03/24 | 3,690 | 3,715 | 3,645 | 3,715 | ±0 | ±0% | 70,300 |
| 2022/03/23 | 3,695 | 3,730 | 3,675 | 3,715 | +40 | +1.1% | 47,600 |
| 2022/03/22 | 3,655 | 3,715 | 3,640 | 3,675 | +75 | +2.1% | 61,900 |
| 2022/03/18 | 3,615 | 3,635 | 3,565 | 3,600 | -45 | -1.2% | 87,800 |
| 2022/03/17 | 3,640 | 3,645 | 3,580 | 3,645 | +110 | +3.1% | 53,100 |
| 2022/03/16 | 3,595 | 3,595 | 3,530 | 3,535 | -55 | -1.5% | 32,900 |
| 2022/03/15 | 3,535 | 3,600 | 3,515 | 3,590 | +60 | +1.7% | 49,500 |
| 2022/03/14 | 3,555 | 3,610 | 3,515 | 3,530 | -10 | -0.3% | 37,900 |
| 2022/03/11 | 3,555 | 3,585 | 3,540 | 3,540 | -85 | -2.3% | 54,800 |
| 2022/03/10 | 3,575 | 3,640 | 3,570 | 3,625 | +145 | +4.2% | 37,400 |
| 2022/03/09 | 3,465 | 3,510 | 3,450 | 3,480 | +15 | +0.4% | 53,200 |
| 2022/03/08 | 3,440 | 3,545 | 3,435 | 3,465 | -35 | -1% | 67,800 |
| 2022/03/07 | 3,560 | 3,580 | 3,470 | 3,500 | -80 | -2.2% | 57,200 |
| 2022/03/04 | 3,630 | 3,665 | 3,580 | 3,580 | -65 | -1.8% | 50,200 |
| 2022/03/03 | 3,645 | 3,665 | 3,615 | 3,645 | +70 | +2% | 40,500 |
| 2022/03/02 | 3,640 | 3,645 | 3,575 | 3,575 | -105 | -2.9% | 38,200 |
| 2022/03/01 | 3,715 | 3,715 | 3,670 | 3,680 | -5 | -0.1% | 36,600 |
| 2022/02/28 | 3,650 | 3,700 | 3,605 | 3,685 | +85 | +2.4% | 50,600 |
| 2022/02/25 | 3,580 | 3,625 | 3,565 | 3,600 | +30 | +0.8% | 40,100 |
| 2022/02/24 | 3,585 | 3,595 | 3,550 | 3,570 | -20 | -0.6% | 51,100 |
| 2022/02/22 | 3,635 | 3,635 | 3,580 | 3,590 | -75 | -2% | 46,700 |
| 2022/02/21 | 3,650 | 3,685 | 3,635 | 3,665 | -15 | -0.4% | 23,200 |
| 2022/02/18 | 3,700 | 3,710 | 3,665 | 3,680 | -45 | -1.2% | 24,200 |
| 2022/02/17 | 3,795 | 3,815 | 3,725 | 3,725 | -80 | -2.1% | 31,600 |
| 2022/02/16 | 3,800 | 3,835 | 3,770 | 3,805 | +60 | +1.6% | 32,000 |
| 2022/02/15 | 3,710 | 3,790 | 3,710 | 3,745 | +10 | +0.3% | 45,200 |
| 2022/02/14 | 3,755 | 3,760 | 3,720 | 3,735 | -50 | -1.3% | 31,900 |
| 2022/02/10 | 3,800 | 3,825 | 3,745 | 3,785 | +55 | +1.5% | 44,700 |
| 2022/02/09 | 3,765 | 3,775 | 3,715 | 3,730 | -35 | -0.9% | 32,100 |
| 2022/02/08 | 3,740 | 3,810 | 3,725 | 3,765 | +75 | +2% | 46,000 |
| 2022/02/07 | 3,710 | 3,740 | 3,685 | 3,690 | -30 | -0.8% | 37,100 |
| 2022/02/04 | 3,750 | 3,775 | 3,685 | 3,720 | -30 | -0.8% | 51,600 |
| 2022/02/03 | 3,730 | 3,790 | 3,725 | 3,750 | -10 | -0.3% | 63,100 |
| 2022/02/02 | 3,680 | 3,775 | 3,675 | 3,760 | +115 | +3.2% | 74,700 |
| 2022/02/01 | 3,655 | 3,725 | 3,605 | 3,645 | -285 | -7.3% | 104,100 |
| 2022/01/31 | 3,885 | 3,950 | 3,835 | 3,930 | +105 | +2.7% | 69,300 |
| 2022/01/28 | 3,865 | 3,865 | 3,765 | 3,825 | +55 | +1.5% | 27,500 |
| 2022/01/27 | 3,885 | 3,885 | 3,715 | 3,770 | -75 | -2% | 41,400 |
| 2022/01/26 | 3,865 | 3,885 | 3,835 | 3,845 | -5 | -0.1% | 27,200 |
| 2022/01/25 | 3,920 | 3,920 | 3,800 | 3,850 | -70 | -1.8% | 30,200 |
| 2022/01/24 | 3,880 | 3,920 | 3,835 | 3,920 | +35 | +0.9% | 19,500 |
| 2022/01/21 | 3,860 | 3,895 | 3,830 | 3,885 | -25 | -0.6% | 34,800 |
| 2022/01/20 | 3,885 | 3,965 | 3,885 | 3,910 | +20 | +0.5% | 37,700 |
| 2022/01/19 | 3,945 | 3,945 | 3,855 | 3,890 | -80 | -2% | 46,000 |
| 2022/01/18 | 4,080 | 4,095 | 3,965 | 3,970 | -75 | -1.9% | 36,500 |
651～
700
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
