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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 4,210 | 4,365 | 4,195 | 4,365 | +175 | +4.2% | 68,300 |
| 2021/03/15 | 4,230 | 4,230 | 4,130 | 4,190 | +5 | +0.1% | 66,400 |
| 2021/03/12 | 4,145 | 4,225 | 4,145 | 4,185 | +95 | +2.3% | 90,800 |
| 2021/03/11 | 4,055 | 4,095 | 4,045 | 4,090 | +5 | +0.1% | 40,400 |
| 2021/03/10 | 4,050 | 4,090 | 4,015 | 4,085 | +35 | +0.9% | 37,400 |
| 2021/03/09 | 4,080 | 4,090 | 4,025 | 4,050 | +15 | +0.4% | 55,200 |
| 2021/03/08 | 4,010 | 4,070 | 4,000 | 4,035 | +60 | +1.5% | 41,400 |
| 2021/03/05 | 3,955 | 3,975 | 3,850 | 3,975 | +20 | +0.5% | 57,200 |
| 2021/03/04 | 3,930 | 3,955 | 3,880 | 3,955 | +10 | +0.3% | 39,400 |
| 2021/03/03 | 3,925 | 4,000 | 3,900 | 3,945 | +40 | +1% | 63,800 |
| 2021/03/02 | 3,870 | 3,930 | 3,835 | 3,905 | +50 | +1.3% | 52,700 |
| 2021/03/01 | 3,750 | 3,865 | 3,740 | 3,855 | +175 | +4.8% | 50,600 |
| 2021/02/26 | 3,770 | 3,800 | 3,680 | 3,680 | -135 | -3.5% | 47,000 |
| 2021/02/25 | 3,810 | 3,830 | 3,760 | 3,815 | +60 | +1.6% | 29,900 |
| 2021/02/24 | 3,845 | 3,845 | 3,740 | 3,755 | -75 | -2% | 28,700 |
| 2021/02/22 | 3,820 | 3,865 | 3,805 | 3,830 | +45 | +1.2% | 34,200 |
| 2021/02/19 | 3,740 | 3,790 | 3,735 | 3,785 | +15 | +0.4% | 23,200 |
| 2021/02/18 | 3,770 | 3,805 | 3,745 | 3,770 | -5 | -0.1% | 44,800 |
| 2021/02/17 | 3,730 | 3,795 | 3,730 | 3,775 | +15 | +0.4% | 30,500 |
| 2021/02/16 | 3,770 | 3,790 | 3,725 | 3,760 | -20 | -0.5% | 42,200 |
| 2021/02/15 | 3,750 | 3,825 | 3,750 | 3,780 | +35 | +0.9% | 57,500 |
| 2021/02/12 | 3,760 | 3,775 | 3,740 | 3,745 | -15 | -0.4% | 25,900 |
| 2021/02/10 | 3,790 | 3,790 | 3,745 | 3,760 | -30 | -0.8% | 28,700 |
| 2021/02/09 | 3,820 | 3,825 | 3,770 | 3,790 | -35 | -0.9% | 38,100 |
| 2021/02/08 | 3,780 | 3,830 | 3,760 | 3,825 | +30 | +0.8% | 69,800 |
| 2021/02/05 | 3,825 | 3,825 | 3,750 | 3,795 | ±0 | ±0% | 31,200 |
| 2021/02/04 | 3,820 | 3,870 | 3,775 | 3,795 | -35 | -0.9% | 53,100 |
| 2021/02/03 | 3,740 | 3,830 | 3,715 | 3,830 | +90 | +2.4% | 46,000 |
| 2021/02/02 | 3,800 | 3,805 | 3,705 | 3,740 | -60 | -1.6% | 53,900 |
| 2021/02/01 | 3,870 | 3,905 | 3,785 | 3,800 | +50 | +1.3% | 55,600 |
| 2021/01/29 | 3,805 | 3,840 | 3,745 | 3,750 | -50 | -1.3% | 40,700 |
| 2021/01/28 | 3,790 | 3,815 | 3,760 | 3,800 | -45 | -1.2% | 152,500 |
| 2021/01/27 | 3,825 | 3,870 | 3,820 | 3,845 | +90 | +2.4% | 74,500 |
| 2021/01/26 | 3,790 | 3,830 | 3,755 | 3,755 | +5 | +0.1% | 57,400 |
| 2021/01/25 | 3,700 | 3,755 | 3,680 | 3,750 | +70 | +1.9% | 46,300 |
| 2021/01/22 | 3,700 | 3,730 | 3,665 | 3,680 | -20 | -0.5% | 50,000 |
| 2021/01/21 | 3,710 | 3,765 | 3,695 | 3,700 | -10 | -0.3% | 55,600 |
| 2021/01/20 | 3,650 | 3,735 | 3,635 | 3,710 | +60 | +1.6% | 73,200 |
| 2021/01/19 | 3,615 | 3,690 | 3,600 | 3,650 | +35 | +1% | 68,900 |
| 2021/01/18 | 3,620 | 3,660 | 3,600 | 3,615 | -10 | -0.3% | 50,300 |
| 2021/01/15 | 3,605 | 3,670 | 3,595 | 3,625 | +5 | +0.1% | 59,900 |
| 2021/01/14 | 3,585 | 3,645 | 3,555 | 3,620 | +25 | +0.7% | 71,100 |
| 2021/01/13 | 3,595 | 3,610 | 3,575 | 3,595 | -15 | -0.4% | 36,300 |
| 2021/01/12 | 3,565 | 3,630 | 3,555 | 3,610 | +45 | +1.3% | 58,600 |
| 2021/01/08 | 3,570 | 3,595 | 3,550 | 3,565 | -30 | -0.8% | 44,700 |
| 2021/01/07 | 3,590 | 3,640 | 3,585 | 3,595 | +5 | +0.1% | 48,700 |
| 2021/01/06 | 3,590 | 3,620 | 3,585 | 3,590 | -25 | -0.7% | 30,900 |
| 2021/01/05 | 3,590 | 3,625 | 3,580 | 3,615 | +25 | +0.7% | 30,900 |
| 2021/01/04 | 3,660 | 3,660 | 3,555 | 3,590 | -50 | -1.4% | 27,900 |
| 2020/12/30 | 3,615 | 3,675 | 3,615 | 3,640 | -30 | -0.8% | 22,700 |
1001～
1050
件表示中 / 5659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 | 191,400円 | +0.7% | -24.1% | 5.49% | 23.17倍 | 0.62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 | 217,800円 | +4.3% | +6.3% | 3.21% | 11.42倍 | 0.73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 |
| 芝浦メカ | 613,000円 | +18.4% | +18.0% | 4.54% | 7.73倍 | 1.98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 |
| メガチップス | 401,000円 | -22.3% | -27.7% | 3.49% | 13.69倍 | 0.54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 |
| 日置電 | 575,000円 | +11.5% | +5.4% | 3.48% | 12.08倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
