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 |
|---|---|---|---|---|---|---|---|
| 2020/03/10 | 3,160 | 3,245 | 3,040 | 3,235 | +10 | +0.3% | 84,500 |
| 2020/03/09 | 3,330 | 3,365 | 3,205 | 3,225 | -205 | -6% | 79,200 |
| 2020/03/06 | 3,455 | 3,470 | 3,410 | 3,430 | -95 | -2.7% | 123,700 |
| 2020/03/05 | 3,505 | 3,595 | 3,495 | 3,525 | +20 | +0.6% | 102,900 |
| 2020/03/04 | 3,450 | 3,580 | 3,440 | 3,505 | -10 | -0.3% | 65,500 |
| 2020/03/03 | 3,540 | 3,585 | 3,485 | 3,515 | -25 | -0.7% | 116,500 |
| 2020/03/02 | 3,420 | 3,580 | 3,400 | 3,540 | +85 | +2.5% | 76,200 |
| 2020/02/28 | 3,495 | 3,505 | 3,425 | 3,455 | -40 | -1.1% | 120,000 |
| 2020/02/27 | 3,565 | 3,570 | 3,475 | 3,495 | -95 | -2.6% | 64,200 |
| 2020/02/26 | 3,600 | 3,620 | 3,520 | 3,590 | -40 | -1.1% | 74,300 |
| 2020/02/25 | 3,620 | 3,710 | 3,610 | 3,630 | -180 | -4.7% | 56,500 |
| 2020/02/21 | 3,700 | 3,840 | 3,700 | 3,810 | +80 | +2.1% | 50,200 |
| 2020/02/20 | 3,735 | 3,735 | 3,690 | 3,730 | -5 | -0.1% | 51,500 |
| 2020/02/19 | 3,760 | 3,775 | 3,735 | 3,735 | -25 | -0.7% | 35,700 |
| 2020/02/18 | 3,805 | 3,825 | 3,745 | 3,760 | -80 | -2.1% | 50,800 |
| 2020/02/17 | 3,920 | 3,925 | 3,835 | 3,840 | -115 | -2.9% | 51,900 |
| 2020/02/14 | 3,890 | 3,970 | 3,855 | 3,955 | +50 | +1.3% | 45,300 |
| 2020/02/13 | 3,885 | 3,965 | 3,855 | 3,905 | +15 | +0.4% | 61,600 |
| 2020/02/12 | 3,915 | 3,915 | 3,855 | 3,890 | ±0 | ±0% | 35,000 |
| 2020/02/10 | 3,875 | 3,935 | 3,865 | 3,890 | -45 | -1.1% | 29,200 |
| 2020/02/07 | 3,965 | 3,970 | 3,875 | 3,935 | -45 | -1.1% | 59,300 |
| 2020/02/06 | 3,890 | 3,995 | 3,890 | 3,980 | +90 | +2.3% | 104,500 |
| 2020/02/05 | 3,770 | 3,905 | 3,770 | 3,890 | +150 | +4% | 87,600 |
| 2020/02/04 | 3,675 | 3,760 | 3,675 | 3,740 | +25 | +0.7% | 71,800 |
| 2020/02/03 | 3,820 | 3,850 | 3,670 | 3,715 | +105 | +2.9% | 197,600 |
| 2020/01/31 | 3,615 | 3,640 | 3,570 | 3,610 | +20 | +0.6% | 38,000 |
| 2020/01/30 | 3,630 | 3,630 | 3,555 | 3,590 | -55 | -1.5% | 43,900 |
| 2020/01/29 | 3,640 | 3,665 | 3,605 | 3,645 | +25 | +0.7% | 32,400 |
| 2020/01/28 | 3,610 | 3,630 | 3,585 | 3,620 | -10 | -0.3% | 37,300 |
| 2020/01/27 | 3,650 | 3,660 | 3,625 | 3,630 | -90 | -2.4% | 46,100 |
| 2020/01/24 | 3,755 | 3,755 | 3,715 | 3,720 | -35 | -0.9% | 36,100 |
| 2020/01/23 | 3,800 | 3,800 | 3,740 | 3,755 | -60 | -1.6% | 36,600 |
| 2020/01/22 | 3,800 | 3,825 | 3,795 | 3,815 | -5 | -0.1% | 43,000 |
| 2020/01/21 | 3,815 | 3,860 | 3,815 | 3,820 | +5 | +0.1% | 49,800 |
| 2020/01/20 | 3,800 | 3,820 | 3,785 | 3,815 | +10 | +0.3% | 64,800 |
| 2020/01/17 | 3,830 | 3,830 | 3,790 | 3,805 | ±0 | ±0% | 38,800 |
| 2020/01/16 | 3,800 | 3,820 | 3,790 | 3,805 | -35 | -0.9% | 52,600 |
| 2020/01/15 | 3,880 | 3,890 | 3,840 | 3,840 | -45 | -1.2% | 43,800 |
| 2020/01/14 | 3,900 | 3,915 | 3,845 | 3,885 | -15 | -0.4% | 56,600 |
| 2020/01/10 | 3,895 | 3,925 | 3,890 | 3,900 | +5 | +0.1% | 47,400 |
| 2020/01/09 | 3,900 | 3,920 | 3,890 | 3,895 | +60 | +1.6% | 69,700 |
| 2020/01/08 | 3,815 | 3,860 | 3,775 | 3,835 | -50 | -1.3% | 58,200 |
| 2020/01/07 | 3,830 | 3,900 | 3,830 | 3,885 | +60 | +1.6% | 39,400 |
| 2020/01/06 | 3,820 | 3,845 | 3,785 | 3,825 | -70 | -1.8% | 42,700 |
| 2019/12/30 | 3,930 | 3,935 | 3,885 | 3,895 | -65 | -1.6% | 32,600 |
| 2019/12/27 | 3,900 | 3,975 | 3,895 | 3,960 | +65 | +1.7% | 48,400 |
| 2019/12/26 | 3,890 | 3,900 | 3,870 | 3,895 | +15 | +0.4% | 55,600 |
| 2019/12/25 | 3,970 | 3,970 | 3,875 | 3,880 | -55 | -1.4% | 44,400 |
| 2019/12/24 | 3,985 | 3,995 | 3,910 | 3,935 | -20 | -0.5% | 41,900 |
| 2019/12/23 | 3,995 | 3,995 | 3,945 | 3,955 | -30 | -0.8% | 19,800 |
1351～
1400
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
