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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 2,208 | 2,212 | 2,164 | 2,177 | -56 | -2.5% | 87,700 |
| 2024/09/27 | 2,219 | 2,277 | 2,205 | 2,233 | -2,307 | -50.8% | 98,600 |
| 2024/09/26 | 4,480 | 4,545 | 4,440 | 4,540 | +85 | +1.9% | 51,200 |
| 2024/09/25 | 4,460 | 4,480 | 4,435 | 4,455 | -5 | -0.1% | 32,700 |
| 2024/09/24 | 4,490 | 4,500 | 4,435 | 4,460 | +40 | +0.9% | 38,000 |
| 2024/09/20 | 4,450 | 4,495 | 4,405 | 4,420 | +25 | +0.6% | 57,000 |
| 2024/09/19 | 4,400 | 4,420 | 4,370 | 4,395 | +30 | +0.7% | 32,700 |
| 2024/09/18 | 4,385 | 4,385 | 4,335 | 4,365 | +30 | +0.7% | 33,000 |
| 2024/09/17 | 4,350 | 4,375 | 4,300 | 4,335 | -15 | -0.3% | 31,500 |
| 2024/09/13 | 4,370 | 4,380 | 4,335 | 4,350 | -30 | -0.7% | 44,100 |
| 2024/09/12 | 4,390 | 4,440 | 4,360 | 4,380 | +40 | +0.9% | 36,100 |
| 2024/09/11 | 4,360 | 4,390 | 4,305 | 4,340 | -20 | -0.5% | 51,400 |
| 2024/09/10 | 4,395 | 4,410 | 4,355 | 4,360 | -90 | -2% | 35,000 |
| 2024/09/09 | 4,335 | 4,450 | 4,335 | 4,450 | +55 | +1.3% | 36,700 |
| 2024/09/06 | 4,425 | 4,430 | 4,360 | 4,395 | -35 | -0.8% | 39,300 |
| 2024/09/05 | 4,430 | 4,480 | 4,410 | 4,430 | -5 | -0.1% | 39,600 |
| 2024/09/04 | 4,475 | 4,495 | 4,435 | 4,435 | -110 | -2.4% | 46,700 |
| 2024/09/03 | 4,505 | 4,565 | 4,505 | 4,545 | -5 | -0.1% | 21,800 |
| 2024/09/02 | 4,575 | 4,585 | 4,500 | 4,550 | +20 | +0.4% | 28,300 |
| 2024/08/30 | 4,525 | 4,565 | 4,525 | 4,530 | -10 | -0.2% | 35,500 |
| 2024/08/29 | 4,550 | 4,555 | 4,500 | 4,540 | -25 | -0.5% | 22,400 |
| 2024/08/28 | 4,565 | 4,570 | 4,515 | 4,565 | -5 | -0.1% | 28,000 |
| 2024/08/27 | 4,460 | 4,575 | 4,450 | 4,570 | +135 | +3% | 47,600 |
| 2024/08/26 | 4,400 | 4,455 | 4,400 | 4,435 | -5 | -0.1% | 32,600 |
| 2024/08/23 | 4,460 | 4,465 | 4,400 | 4,440 | -15 | -0.3% | 39,400 |
| 2024/08/22 | 4,390 | 4,470 | 4,390 | 4,455 | +65 | +1.5% | 23,400 |
| 2024/08/21 | 4,380 | 4,410 | 4,370 | 4,390 | -50 | -1.1% | 48,100 |
| 2024/08/20 | 4,500 | 4,500 | 4,425 | 4,440 | +20 | +0.5% | 40,500 |
| 2024/08/19 | 4,550 | 4,570 | 4,405 | 4,420 | -130 | -2.9% | 61,800 |
| 2024/08/16 | 4,535 | 4,590 | 4,515 | 4,550 | +70 | +1.6% | 55,100 |
| 2024/08/15 | 4,475 | 4,485 | 4,425 | 4,480 | -25 | -0.6% | 47,400 |
| 2024/08/14 | 4,455 | 4,505 | 4,425 | 4,505 | +60 | +1.3% | 68,200 |
| 2024/08/13 | 4,405 | 4,475 | 4,380 | 4,445 | +95 | +2.2% | 47,600 |
| 2024/08/09 | 4,325 | 4,375 | 4,265 | 4,350 | +95 | +2.2% | 78,700 |
| 2024/08/08 | 4,165 | 4,300 | 4,165 | 4,255 | +55 | +1.3% | 68,500 |
| 2024/08/07 | 4,205 | 4,325 | 4,180 | 4,200 | -75 | -1.8% | 87,500 |
| 2024/08/06 | 4,205 | 4,360 | 4,165 | 4,275 | +270 | +6.7% | 94,900 |
| 2024/08/05 | 4,280 | 4,285 | 3,950 | 4,005 | -345 | -7.9% | 128,400 |
| 2024/08/02 | 4,375 | 4,420 | 4,275 | 4,350 | -95 | -2.1% | 84,100 |
| 2024/08/01 | 4,640 | 4,665 | 4,445 | 4,445 | -435 | -8.9% | 126,700 |
| 2024/07/31 | 4,800 | 4,910 | 4,780 | 4,880 | +40 | +0.8% | 66,500 |
| 2024/07/30 | 4,825 | 4,870 | 4,805 | 4,840 | -30 | -0.6% | 32,000 |
| 2024/07/29 | 4,845 | 4,885 | 4,805 | 4,870 | +85 | +1.8% | 29,800 |
| 2024/07/26 | 4,865 | 4,875 | 4,785 | 4,785 | -70 | -1.4% | 42,700 |
| 2024/07/25 | 4,825 | 4,875 | 4,815 | 4,855 | -5 | -0.1% | 43,500 |
| 2024/07/24 | 4,860 | 4,895 | 4,850 | 4,860 | ±0 | ±0% | 38,000 |
| 2024/07/23 | 4,885 | 4,895 | 4,830 | 4,860 | +45 | +0.9% | 37,300 |
| 2024/07/22 | 4,940 | 4,940 | 4,810 | 4,815 | -125 | -2.5% | 31,500 |
| 2024/07/19 | 4,985 | 5,000 | 4,900 | 4,940 | -110 | -2.2% | 40,100 |
| 2024/07/18 | 4,945 | 5,050 | 4,925 | 5,050 | +70 | +1.4% | 49,600 |
51～
100
件表示中 / 5577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 | 224,000円 | +0.7% | -24.1% | 4.69% | 27.12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 |
| ワコム | 73,600円 | +1.0% | -13.7% | 2.72% | 16.60倍 | 3.08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 |
| 日置電 | 743,000円 | +2.2% | +1.0% | 2.69% | 15.81倍 | 2.58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 |
| 図 研 | 431,500円 | +6.6% | +8.5% | 2.32% | 23.77倍 | 2.35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 |
| ＯＢＡＲＡ－Ｇ | 414,500円 | -0.7% | -5.1% | 3.62% | 10.46倍 | 0.91倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム
