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 |
|---|---|---|---|---|---|---|---|
| 2022/01/05 | 4,140 | 4,170 | 4,095 | 4,150 | +70 | +1.7% | 36,700 |
| 2022/01/04 | 4,060 | 4,095 | 4,040 | 4,080 | +45 | +1.1% | 23,000 |
| 2021/12/30 | 4,095 | 4,095 | 4,035 | 4,035 | -60 | -1.5% | 8,500 |
| 2021/12/29 | 4,040 | 4,095 | 4,040 | 4,095 | +30 | +0.7% | 27,100 |
| 2021/12/28 | 4,030 | 4,080 | 4,005 | 4,065 | +95 | +2.4% | 56,600 |
| 2021/12/27 | 4,010 | 4,010 | 3,965 | 3,970 | -25 | -0.6% | 23,300 |
| 2021/12/24 | 4,030 | 4,045 | 3,990 | 3,995 | -15 | -0.4% | 25,000 |
| 2021/12/23 | 4,010 | 4,015 | 3,985 | 4,010 | ±0 | ±0% | 13,500 |
| 2021/12/22 | 4,015 | 4,015 | 3,980 | 4,010 | +10 | +0.3% | 22,900 |
| 2021/12/21 | 4,040 | 4,050 | 3,990 | 4,000 | +20 | +0.5% | 48,000 |
| 2021/12/20 | 4,120 | 4,120 | 3,980 | 3,980 | -160 | -3.9% | 34,400 |
| 2021/12/17 | 4,190 | 4,190 | 4,110 | 4,140 | -50 | -1.2% | 32,000 |
| 2021/12/16 | 4,185 | 4,200 | 4,165 | 4,190 | +85 | +2.1% | 51,900 |
| 2021/12/15 | 4,070 | 4,115 | 4,070 | 4,105 | +30 | +0.7% | 16,400 |
| 2021/12/14 | 4,055 | 4,100 | 4,055 | 4,075 | -25 | -0.6% | 33,200 |
| 2021/12/13 | 4,090 | 4,150 | 4,090 | 4,100 | +15 | +0.4% | 24,800 |
| 2021/12/10 | 4,145 | 4,145 | 4,080 | 4,085 | -50 | -1.2% | 32,000 |
| 2021/12/09 | 4,160 | 4,170 | 4,135 | 4,135 | -45 | -1.1% | 27,300 |
| 2021/12/08 | 4,210 | 4,220 | 4,180 | 4,180 | +5 | +0.1% | 35,800 |
| 2021/12/07 | 4,115 | 4,190 | 4,115 | 4,175 | +65 | +1.6% | 38,900 |
| 2021/12/06 | 4,090 | 4,135 | 4,085 | 4,110 | +20 | +0.5% | 59,800 |
| 2021/12/03 | 3,990 | 4,100 | 3,990 | 4,090 | +100 | +2.5% | 71,900 |
| 2021/12/02 | 3,915 | 4,050 | 3,915 | 3,990 | +30 | +0.8% | 107,400 |
| 2021/12/01 | 3,925 | 3,985 | 3,915 | 3,960 | +20 | +0.5% | 38,300 |
| 2021/11/30 | 3,980 | 4,030 | 3,935 | 3,940 | -15 | -0.4% | 60,000 |
| 2021/11/29 | 3,985 | 4,050 | 3,950 | 3,955 | -40 | -1% | 78,600 |
| 2021/11/26 | 4,050 | 4,065 | 3,985 | 3,995 | -70 | -1.7% | 52,100 |
| 2021/11/25 | 4,110 | 4,135 | 4,060 | 4,065 | -30 | -0.7% | 63,400 |
| 2021/11/24 | 4,135 | 4,150 | 4,095 | 4,095 | -5 | -0.1% | 37,100 |
| 2021/11/22 | 4,150 | 4,150 | 4,100 | 4,100 | -60 | -1.4% | 32,200 |
| 2021/11/19 | 4,090 | 4,170 | 4,090 | 4,160 | +70 | +1.7% | 51,100 |
| 2021/11/18 | 4,075 | 4,110 | 4,045 | 4,090 | -20 | -0.5% | 64,900 |
| 2021/11/17 | 4,140 | 4,150 | 4,100 | 4,110 | -90 | -2.1% | 62,400 |
| 2021/11/16 | 4,205 | 4,235 | 4,200 | 4,200 | -15 | -0.4% | 42,700 |
| 2021/11/15 | 4,225 | 4,285 | 4,215 | 4,215 | -5 | -0.1% | 35,500 |
| 2021/11/12 | 4,210 | 4,245 | 4,180 | 4,220 | +75 | +1.8% | 36,900 |
| 2021/11/11 | 4,170 | 4,175 | 4,140 | 4,145 | -50 | -1.2% | 43,000 |
| 2021/11/10 | 4,220 | 4,255 | 4,195 | 4,195 | +10 | +0.2% | 41,400 |
| 2021/11/09 | 4,265 | 4,265 | 4,175 | 4,185 | -30 | -0.7% | 53,500 |
| 2021/11/08 | 4,245 | 4,315 | 4,200 | 4,215 | -30 | -0.7% | 62,700 |
| 2021/11/05 | 4,335 | 4,345 | 4,240 | 4,245 | -160 | -3.6% | 71,300 |
| 2021/11/04 | 4,400 | 4,470 | 4,395 | 4,405 | +15 | +0.3% | 79,700 |
| 2021/11/02 | 4,330 | 4,415 | 4,330 | 4,390 | +60 | +1.4% | 69,900 |
| 2021/11/01 | 4,350 | 4,450 | 4,210 | 4,330 | -20 | -0.5% | 169,000 |
| 2021/10/29 | 4,410 | 4,415 | 4,340 | 4,350 | -25 | -0.6% | 55,700 |
| 2021/10/28 | 4,325 | 4,405 | 4,325 | 4,375 | +55 | +1.3% | 203,900 |
| 2021/10/27 | 4,305 | 4,330 | 4,285 | 4,320 | -35 | -0.8% | 53,300 |
| 2021/10/26 | 4,320 | 4,385 | 4,305 | 4,355 | +60 | +1.4% | 48,900 |
| 2021/10/25 | 4,245 | 4,335 | 4,245 | 4,295 | +50 | +1.2% | 59,000 |
| 2021/10/22 | 4,240 | 4,260 | 4,205 | 4,245 | -25 | -0.6% | 57,200 |
801～
850
件表示中 / 5657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 | 192,800円 | +0.7% | -24.1% | - | 23.34倍 | 0.73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 |
| 芝浦メカ | 658,000円 | +18.4% | +18.0% | - | 8.30倍 | 2.61倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 日置電 | 638,000円 | +11.5% | +5.4% | - | 13.41倍 | 2.29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 | 408,000円 | -22.3% | -27.7% | - | 13.93倍 | 0.71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 |
| ニチコン | 111,700円 | -3.1% | -38.6% | - | 12.41倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
