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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 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 |
| 2021/06/07 | 5,100 | 5,250 | 5,060 | 5,190 | +130 | +2.6% | 92,800 |
| 2021/06/04 | 5,100 | 5,200 | 5,050 | 5,060 | +100 | +2% | 129,500 |
| 2021/06/03 | 4,840 | 4,980 | 4,790 | 4,960 | +150 | +3.1% | 81,200 |
1001～
1050
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
