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 |
|---|---|---|---|---|---|---|---|
| 2020/10/20 | 3,735 | 3,770 | 3,735 | 3,745 | -35 | -0.9% | 30,100 |
| 2020/10/19 | 3,745 | 3,805 | 3,740 | 3,780 | +30 | +0.8% | 28,100 |
| 2020/10/16 | 3,730 | 3,765 | 3,725 | 3,750 | -5 | -0.1% | 36,300 |
| 2020/10/15 | 3,780 | 3,800 | 3,740 | 3,755 | -45 | -1.2% | 40,200 |
| 2020/10/14 | 3,810 | 3,845 | 3,800 | 3,800 | -15 | -0.4% | 20,400 |
| 2020/10/13 | 3,820 | 3,860 | 3,815 | 3,815 | ±0 | ±0% | 37,800 |
| 2020/10/12 | 3,815 | 3,835 | 3,800 | 3,815 | -20 | -0.5% | 18,200 |
| 2020/10/09 | 3,815 | 3,845 | 3,785 | 3,835 | +15 | +0.4% | 66,100 |
| 2020/10/08 | 3,855 | 3,870 | 3,805 | 3,820 | -35 | -0.9% | 98,900 |
| 2020/10/07 | 3,850 | 3,885 | 3,815 | 3,855 | -85 | -2.2% | 86,800 |
| 2020/10/06 | 4,045 | 4,045 | 3,925 | 3,940 | -105 | -2.6% | 79,000 |
| 2020/10/05 | 4,030 | 4,060 | 4,000 | 4,045 | +35 | +0.9% | 64,000 |
| 2020/10/02 | 4,025 | 4,055 | 3,980 | 4,010 | - | - | 78,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,195 | 4,195 | 4,080 | 4,095 | -30 | -0.7% | 54,900 |
| 2020/09/29 | 4,120 | 4,165 | 4,090 | 4,125 | -65 | -1.6% | 45,200 |
| 2020/09/28 | 4,130 | 4,200 | 4,095 | 4,190 | +110 | +2.7% | 84,300 |
| 2020/09/25 | 4,065 | 4,110 | 4,055 | 4,080 | +80 | +2% | 39,600 |
| 2020/09/24 | 4,010 | 4,045 | 3,990 | 4,000 | +20 | +0.5% | 47,300 |
| 2020/09/23 | 4,020 | 4,040 | 3,965 | 3,980 | -110 | -2.7% | 63,300 |
| 2020/09/18 | 4,070 | 4,105 | 4,060 | 4,090 | +20 | +0.5% | 46,300 |
| 2020/09/17 | 4,040 | 4,090 | 4,020 | 4,070 | +25 | +0.6% | 43,100 |
| 2020/09/16 | 4,040 | 4,105 | 4,025 | 4,045 | +5 | +0.1% | 46,000 |
| 2020/09/15 | 4,065 | 4,070 | 4,000 | 4,040 | -25 | -0.6% | 41,400 |
| 2020/09/14 | 3,995 | 4,075 | 3,995 | 4,065 | +120 | +3% | 39,800 |
| 2020/09/11 | 3,865 | 3,965 | 3,855 | 3,945 | +75 | +1.9% | 86,700 |
| 2020/09/10 | 3,865 | 3,910 | 3,850 | 3,870 | +10 | +0.3% | 68,800 |
| 2020/09/09 | 3,830 | 3,890 | 3,820 | 3,860 | -20 | -0.5% | 70,300 |
| 2020/09/08 | 3,850 | 3,885 | 3,820 | 3,880 | +10 | +0.3% | 59,700 |
| 2020/09/07 | 3,860 | 3,895 | 3,840 | 3,870 | -15 | -0.4% | 50,900 |
| 2020/09/04 | 3,880 | 3,890 | 3,865 | 3,885 | -65 | -1.6% | 27,000 |
| 2020/09/03 | 3,945 | 3,970 | 3,905 | 3,950 | +60 | +1.5% | 53,300 |
| 2020/09/02 | 3,915 | 3,920 | 3,845 | 3,890 | -30 | -0.8% | 34,500 |
| 2020/09/01 | 3,930 | 3,955 | 3,825 | 3,920 | -75 | -1.9% | 59,700 |
| 2020/08/31 | 3,970 | 4,070 | 3,970 | 3,995 | +35 | +0.9% | 35,300 |
| 2020/08/28 | 3,975 | 4,005 | 3,905 | 3,960 | -55 | -1.4% | 79,800 |
| 2020/08/27 | 3,980 | 4,030 | 3,955 | 4,015 | +55 | +1.4% | 60,400 |
| 2020/08/26 | 3,935 | 3,960 | 3,890 | 3,960 | +25 | +0.6% | 50,500 |
| 2020/08/25 | 3,980 | 3,980 | 3,915 | 3,935 | +15 | +0.4% | 52,200 |
| 2020/08/24 | 3,960 | 3,960 | 3,840 | 3,920 | +85 | +2.2% | 68,800 |
| 2020/08/21 | 3,840 | 3,885 | 3,795 | 3,835 | -20 | -0.5% | 64,500 |
| 2020/08/20 | 3,880 | 3,900 | 3,820 | 3,855 | -70 | -1.8% | 65,400 |
| 2020/08/19 | 3,915 | 3,950 | 3,900 | 3,925 | +5 | +0.1% | 45,600 |
| 2020/08/18 | 3,940 | 3,980 | 3,900 | 3,920 | -20 | -0.5% | 47,500 |
| 2020/08/17 | 3,950 | 3,985 | 3,920 | 3,940 | -50 | -1.3% | 57,000 |
| 2020/08/14 | 4,025 | 4,055 | 3,945 | 3,990 | -35 | -0.9% | 61,800 |
| 2020/08/13 | 3,990 | 4,025 | 3,945 | 4,025 | +35 | +0.9% | 65,400 |
| 2020/08/12 | 3,925 | 4,000 | 3,925 | 3,990 | +75 | +1.9% | 54,000 |
| 2020/08/11 | 3,930 | 3,950 | 3,895 | 3,915 | -20 | -0.5% | 54,100 |
| 2020/08/07 | 3,915 | 3,985 | 3,880 | 3,935 | +15 | +0.4% | 54,000 |
1101～
1150
件表示中 / 5661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 | 195,900円 | +0.7% | -24.1% | 5.36% | 23.71倍 | 0.63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 |
| 象 印 | 138,200円 | +2.6% | -12.9% | 2.89% | 21.34倍 | 1.05倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| キヤノン電 | 224,700円 | +4.3% | +6.3% | 3.12% | 11.78倍 | 0.76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 | 611,000円 | +18.4% | +18.0% | 4.55% | 7.71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 |
| 芝浦電子 | 547,000円 | +4.3% | +1.8% | 2.74% | 22.11倍 | 2.36倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
市場注目の銘柄
チャート関連のコラム
