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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,225 | 4,310 | 4,200 | 4,260 | +30 | +0.7% | 123,600 |
| 2021/08/18 | 4,200 | 4,285 | 4,200 | 4,230 | +10 | +0.2% | 67,300 |
| 2021/08/17 | 4,285 | 4,310 | 4,210 | 4,220 | -45 | -1.1% | 69,800 |
| 2021/08/16 | 4,280 | 4,295 | 4,235 | 4,265 | -85 | -2% | 59,000 |
| 2021/08/13 | 4,395 | 4,410 | 4,325 | 4,350 | -65 | -1.5% | 78,000 |
| 2021/08/12 | 4,355 | 4,430 | 4,340 | 4,415 | +45 | +1% | 88,100 |
| 2021/08/11 | 4,440 | 4,455 | 4,345 | 4,370 | -105 | -2.3% | 145,500 |
| 2021/08/10 | 4,500 | 4,510 | 4,425 | 4,475 | -25 | -0.6% | 88,700 |
| 2021/08/06 | 4,480 | 4,525 | 4,470 | 4,500 | +20 | +0.4% | 101,200 |
| 2021/08/05 | 4,530 | 4,530 | 4,465 | 4,480 | -50 | -1.1% | 72,600 |
| 2021/08/04 | 4,620 | 4,625 | 4,520 | 4,530 | -95 | -2.1% | 85,900 |
| 2021/08/03 | 4,650 | 4,690 | 4,595 | 4,625 | -80 | -1.7% | 54,300 |
| 2021/08/02 | 4,800 | 4,800 | 4,685 | 4,705 | +100 | +2.2% | 107,600 |
| 2021/07/30 | 4,695 | 4,735 | 4,560 | 4,605 | -95 | -2% | 100,300 |
| 2021/07/29 | 4,735 | 4,735 | 4,690 | 4,700 | -40 | -0.8% | 54,900 |
| 2021/07/28 | 4,730 | 4,760 | 4,720 | 4,740 | -50 | -1% | 40,900 |
| 2021/07/27 | 4,795 | 4,815 | 4,775 | 4,790 | +25 | +0.5% | 48,600 |
| 2021/07/26 | 4,780 | 4,795 | 4,760 | 4,765 | +55 | +1.2% | 42,200 |
| 2021/07/21 | 4,755 | 4,810 | 4,710 | 4,710 | ±0 | ±0% | 39,800 |
| 2021/07/20 | 4,680 | 4,755 | 4,635 | 4,710 | -25 | -0.5% | 44,800 |
| 2021/07/19 | 4,800 | 4,805 | 4,695 | 4,735 | -110 | -2.3% | 56,400 |
| 2021/07/16 | 4,825 | 4,865 | 4,825 | 4,845 | -20 | -0.4% | 41,600 |
| 2021/07/15 | 4,930 | 4,975 | 4,855 | 4,865 | -55 | -1.1% | 42,600 |
| 2021/07/14 | 4,900 | 4,930 | 4,860 | 4,920 | -30 | -0.6% | 48,900 |
| 2021/07/13 | 4,920 | 5,000 | 4,920 | 4,950 | +15 | +0.3% | 31,300 |
| 2021/07/12 | 4,935 | 5,060 | 4,920 | 4,935 | +65 | +1.3% | 46,800 |
| 2021/07/09 | 4,800 | 4,890 | 4,785 | 4,870 | +35 | +0.7% | 101,100 |
| 2021/07/08 | 4,885 | 4,905 | 4,820 | 4,835 | -65 | -1.3% | 61,900 |
| 2021/07/07 | 4,875 | 4,920 | 4,865 | 4,900 | +25 | +0.5% | 33,000 |
| 2021/07/06 | 4,905 | 4,905 | 4,850 | 4,875 | -5 | -0.1% | 22,600 |
| 2021/07/05 | 4,885 | 4,915 | 4,850 | 4,880 | -45 | -0.9% | 29,000 |
| 2021/07/02 | 4,910 | 4,955 | 4,890 | 4,925 | -85 | -1.7% | 42,000 |
| 2021/07/01 | 5,020 | 5,050 | 5,000 | 5,010 | +45 | +0.9% | 42,000 |
| 2021/06/30 | 4,985 | 5,010 | 4,945 | 4,965 | +40 | +0.8% | 49,800 |
| 2021/06/29 | 4,915 | 4,930 | 4,890 | 4,925 | -35 | -0.7% | 41,500 |
| 2021/06/28 | 4,960 | 4,995 | 4,925 | 4,960 | +70 | +1.4% | 40,200 |
| 2021/06/25 | 4,875 | 4,920 | 4,830 | 4,890 | +15 | +0.3% | 66,500 |
| 2021/06/24 | 4,835 | 4,945 | 4,805 | 4,875 | ±0 | ±0% | 51,600 |
| 2021/06/23 | 4,870 | 4,950 | 4,845 | 4,875 | -15 | -0.3% | 47,800 |
| 2021/06/22 | 4,795 | 4,930 | 4,795 | 4,890 | +110 | +2.3% | 73,100 |
| 2021/06/21 | 4,810 | 4,835 | 4,740 | 4,780 | -130 | -2.6% | 54,700 |
| 2021/06/18 | 4,915 | 4,960 | 4,885 | 4,910 | +30 | +0.6% | 70,100 |
| 2021/06/17 | 4,890 | 4,895 | 4,855 | 4,880 | -45 | -0.9% | 57,100 |
| 2021/06/16 | 4,905 | 4,935 | 4,885 | 4,925 | -10 | -0.2% | 37,100 |
| 2021/06/15 | 4,940 | 4,955 | 4,880 | 4,935 | -15 | -0.3% | 43,800 |
| 2021/06/14 | 4,960 | 4,960 | 4,895 | 4,950 | -35 | -0.7% | 44,500 |
| 2021/06/11 | 5,050 | 5,050 | 4,950 | 4,985 | -95 | -1.9% | 51,700 |
| 2021/06/10 | 5,030 | 5,080 | 5,000 | 5,080 | ±0 | ±0% | 34,100 |
| 2021/06/09 | 5,100 | 5,120 | 5,080 | 5,080 | -80 | -1.6% | 13,600 |
| 2021/06/08 | 5,200 | 5,200 | 5,070 | 5,160 | -30 | -0.6% | 51,100 |
801～
850
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
