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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/08/16 | 3,780 | 3,780 | 3,755 | 3,765 | -30 | -0.8% | 12,600 |
| 2022/08/15 | 3,805 | 3,810 | 3,790 | 3,795 | -5 | -0.1% | 14,600 |
| 2022/08/12 | 3,820 | 3,835 | 3,780 | 3,800 | +25 | +0.7% | 29,300 |
| 2022/08/10 | 3,795 | 3,795 | 3,735 | 3,775 | -10 | -0.3% | 14,300 |
| 2022/08/09 | 3,805 | 3,840 | 3,775 | 3,785 | ±0 | ±0% | 30,900 |
| 2022/08/08 | 3,770 | 3,830 | 3,770 | 3,785 | +15 | +0.4% | 37,800 |
| 2022/08/05 | 3,690 | 3,780 | 3,690 | 3,770 | +75 | +2% | 48,900 |
| 2022/08/04 | 3,645 | 3,725 | 3,645 | 3,695 | +50 | +1.4% | 44,400 |
| 2022/08/03 | 3,715 | 3,715 | 3,615 | 3,645 | -75 | -2% | 38,700 |
| 2022/08/02 | 3,690 | 3,750 | 3,675 | 3,720 | +5 | +0.1% | 55,400 |
| 2022/08/01 | 3,895 | 3,895 | 3,710 | 3,715 | +5 | +0.1% | 46,400 |
| 2022/07/29 | 3,750 | 3,775 | 3,690 | 3,710 | -80 | -2.1% | 51,100 |
| 2022/07/28 | 3,830 | 3,850 | 3,775 | 3,790 | -15 | -0.4% | 36,700 |
| 2022/07/27 | 3,845 | 3,845 | 3,790 | 3,805 | -60 | -1.6% | 27,800 |
| 2022/07/26 | 3,775 | 3,865 | 3,775 | 3,865 | +90 | +2.4% | 38,700 |
| 2022/07/25 | 3,890 | 3,910 | 3,775 | 3,775 | -185 | -4.7% | 77,600 |
| 2022/07/22 | 3,950 | 3,980 | 3,935 | 3,960 | +10 | +0.3% | 30,500 |
| 2022/07/21 | 3,900 | 3,950 | 3,895 | 3,950 | +60 | +1.5% | 26,500 |
| 2022/07/20 | 3,875 | 3,905 | 3,870 | 3,890 | +85 | +2.2% | 52,500 |
| 2022/07/19 | 3,825 | 3,825 | 3,770 | 3,805 | ±0 | ±0% | 18,300 |
| 2022/07/15 | 3,810 | 3,825 | 3,795 | 3,805 | +5 | +0.1% | 22,600 |
| 2022/07/14 | 3,775 | 3,800 | 3,765 | 3,800 | +25 | +0.7% | 22,100 |
| 2022/07/13 | 3,800 | 3,805 | 3,775 | 3,775 | +35 | +0.9% | 31,400 |
| 2022/07/12 | 3,835 | 3,835 | 3,730 | 3,740 | -95 | -2.5% | 29,800 |
| 2022/07/11 | 3,855 | 3,885 | 3,835 | 3,835 | +50 | +1.3% | 54,300 |
| 2022/07/08 | 3,810 | 3,840 | 3,785 | 3,785 | -15 | -0.4% | 49,600 |
| 2022/07/07 | 3,775 | 3,810 | 3,745 | 3,800 | +65 | +1.7% | 34,400 |
| 2022/07/06 | 3,745 | 3,745 | 3,710 | 3,735 | -40 | -1.1% | 31,300 |
| 2022/07/05 | 3,840 | 3,840 | 3,775 | 3,775 | -5 | -0.1% | 27,900 |
| 2022/07/04 | 3,785 | 3,810 | 3,775 | 3,780 | +30 | +0.8% | 35,500 |
| 2022/07/01 | 3,730 | 3,775 | 3,700 | 3,750 | -20 | -0.5% | 53,300 |
| 2022/06/30 | 3,785 | 3,815 | 3,735 | 3,770 | -35 | -0.9% | 53,200 |
| 2022/06/29 | 3,780 | 3,815 | 3,765 | 3,805 | -25 | -0.7% | 117,200 |
| 2022/06/28 | 3,775 | 3,835 | 3,770 | 3,830 | +40 | +1.1% | 33,400 |
| 2022/06/27 | 3,795 | 3,810 | 3,770 | 3,790 | +20 | +0.5% | 24,400 |
| 2022/06/24 | 3,770 | 3,785 | 3,750 | 3,770 | +45 | +1.2% | 47,600 |
| 2022/06/23 | 3,715 | 3,765 | 3,700 | 3,725 | +5 | +0.1% | 36,700 |
| 2022/06/22 | 3,790 | 3,790 | 3,700 | 3,720 | -55 | -1.5% | 54,100 |
| 2022/06/21 | 3,750 | 3,800 | 3,725 | 3,775 | +90 | +2.4% | 33,800 |
| 2022/06/20 | 3,840 | 3,850 | 3,675 | 3,685 | -180 | -4.7% | 64,200 |
| 2022/06/17 | 3,775 | 3,890 | 3,750 | 3,865 | +50 | +1.3% | 190,400 |
| 2022/06/16 | 3,800 | 3,835 | 3,790 | 3,815 | +20 | +0.5% | 59,900 |
| 2022/06/15 | 3,800 | 3,825 | 3,785 | 3,795 | -5 | -0.1% | 50,700 |
| 2022/06/14 | 3,770 | 3,820 | 3,770 | 3,800 | -25 | -0.7% | 62,800 |
| 2022/06/13 | 3,765 | 3,850 | 3,765 | 3,825 | +10 | +0.3% | 68,200 |
751～
800
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
