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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 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 |
| 2021/10/21 | 4,295 | 4,310 | 4,250 | 4,270 | -25 | -0.6% | 40,500 |
| 2021/10/20 | 4,310 | 4,350 | 4,275 | 4,295 | -15 | -0.3% | 31,000 |
| 2021/10/19 | 4,325 | 4,330 | 4,290 | 4,310 | -40 | -0.9% | 23,500 |
| 2021/10/18 | 4,295 | 4,350 | 4,285 | 4,350 | +55 | +1.3% | 53,800 |
| 2021/10/15 | 4,275 | 4,310 | 4,260 | 4,295 | +5 | +0.1% | 96,400 |
| 2021/10/14 | 4,240 | 4,305 | 4,240 | 4,290 | +45 | +1.1% | 37,900 |
| 2021/10/13 | 4,290 | 4,290 | 4,245 | 4,245 | -70 | -1.6% | 25,300 |
| 2021/10/12 | 4,295 | 4,325 | 4,275 | 4,315 | -5 | -0.1% | 24,900 |
| 2021/10/11 | 4,250 | 4,330 | 4,250 | 4,320 | +70 | +1.6% | 42,000 |
| 2021/10/08 | 4,210 | 4,285 | 4,195 | 4,250 | +95 | +2.3% | 86,900 |
| 2021/10/07 | 4,160 | 4,210 | 4,155 | 4,155 | -5 | -0.1% | 45,700 |
| 2021/10/06 | 4,100 | 4,230 | 4,095 | 4,160 | +60 | +1.5% | 57,300 |
| 2021/10/05 | 4,145 | 4,145 | 4,075 | 4,100 | -100 | -2.4% | 60,000 |
| 2021/10/04 | 4,250 | 4,250 | 4,185 | 4,200 | +5 | +0.1% | 54,100 |
| 2021/10/01 | 4,230 | 4,240 | 4,170 | 4,195 | -80 | -1.9% | 57,700 |
| 2021/09/30 | 4,280 | 4,305 | 4,270 | 4,275 | +30 | +0.7% | 39,200 |
| 2021/09/29 | 4,250 | 4,255 | 4,200 | 4,245 | -75 | -1.7% | 58,800 |
| 2021/09/28 | 4,315 | 4,325 | 4,260 | 4,320 | -25 | -0.6% | 59,000 |
| 2021/09/27 | 4,375 | 4,375 | 4,335 | 4,345 | -20 | -0.5% | 37,400 |
| 2021/09/24 | 4,370 | 4,390 | 4,330 | 4,365 | +95 | +2.2% | 65,300 |
| 2021/09/22 | 4,285 | 4,300 | 4,250 | 4,270 | ±0 | ±0% | 80,500 |
| 2021/09/21 | 4,220 | 4,295 | 4,220 | 4,270 | -125 | -2.8% | 67,800 |
| 2021/09/17 | 4,395 | 4,435 | 4,380 | 4,395 | ±0 | ±0% | 72,500 |
| 2021/09/16 | 4,375 | 4,395 | 4,345 | 4,395 | +20 | +0.5% | 77,700 |
| 2021/09/15 | 4,375 | 4,415 | 4,360 | 4,375 | -55 | -1.2% | 67,300 |
| 2021/09/14 | 4,420 | 4,445 | 4,375 | 4,430 | +10 | +0.2% | 74,700 |
| 2021/09/13 | 4,375 | 4,425 | 4,350 | 4,420 | +15 | +0.3% | 47,400 |
| 2021/09/10 | 4,350 | 4,420 | 4,345 | 4,405 | +60 | +1.4% | 56,300 |
| 2021/09/09 | 4,345 | 4,380 | 4,325 | 4,345 | ±0 | ±0% | 43,200 |
| 2021/09/08 | 4,340 | 4,350 | 4,280 | 4,345 | ±0 | ±0% | 74,300 |
| 2021/09/07 | 4,380 | 4,390 | 4,340 | 4,345 | -35 | -0.8% | 73,300 |
| 2021/09/06 | 4,350 | 4,400 | 4,340 | 4,380 | +45 | +1% | 60,400 |
| 2021/09/03 | 4,280 | 4,345 | 4,260 | 4,335 | +55 | +1.3% | 80,200 |
| 2021/09/02 | 4,330 | 4,345 | 4,250 | 4,280 | -45 | -1% | 55,800 |
| 2021/09/01 | 4,250 | 4,325 | 4,245 | 4,325 | +75 | +1.8% | 65,300 |
| 2021/08/31 | 4,250 | 4,285 | 4,225 | 4,250 | -25 | -0.6% | 46,300 |
| 2021/08/30 | 4,230 | 4,285 | 4,230 | 4,275 | +65 | +1.5% | 46,500 |
| 2021/08/27 | 4,170 | 4,255 | 4,140 | 4,210 | -15 | -0.4% | 40,500 |
| 2021/08/26 | 4,250 | 4,250 | 4,190 | 4,225 | -25 | -0.6% | 43,600 |
| 2021/08/25 | 4,250 | 4,285 | 4,225 | 4,250 | ±0 | ±0% | 61,100 |
| 2021/08/24 | 4,140 | 4,280 | 4,140 | 4,250 | +40 | +1% | 141,800 |
| 2021/08/23 | 4,170 | 4,250 | 4,170 | 4,210 | +85 | +2.1% | 73,900 |
| 2021/08/20 | 4,230 | 4,230 | 4,120 | 4,125 | -135 | -3.2% | 62,500 |
| 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 |
951～
1000
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
