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 |
|---|---|---|---|---|---|---|---|
| 2019/10/09 | 3,705 | 3,765 | 3,705 | 3,765 | +5 | +0.1% | 48,600 |
| 2019/10/08 | 3,730 | 3,780 | 3,675 | 3,760 | +50 | +1.3% | 84,600 |
| 2019/10/07 | 3,695 | 3,715 | 3,665 | 3,710 | -20 | -0.5% | 52,800 |
| 2019/10/04 | 3,750 | 3,750 | 3,665 | 3,730 | -20 | -0.5% | 49,300 |
| 2019/10/03 | 3,705 | 3,755 | 3,695 | 3,750 | -50 | -1.3% | 55,300 |
| 2019/10/02 | 3,770 | 3,815 | 3,740 | 3,800 | +10 | +0.3% | 68,900 |
| 2019/10/01 | 3,810 | 3,820 | 3,775 | 3,790 | +20 | +0.5% | 44,800 |
| 2019/09/30 | 3,765 | 3,775 | 3,725 | 3,770 | -55 | -1.4% | 47,500 |
| 2019/09/27 | 3,885 | 3,885 | 3,770 | 3,825 | -80 | -2% | 81,100 |
| 2019/09/26 | 3,920 | 3,950 | 3,885 | 3,905 | +10 | +0.3% | 83,500 |
| 2019/09/25 | 3,875 | 3,930 | 3,870 | 3,895 | +10 | +0.3% | 89,700 |
| 2019/09/24 | 3,865 | 3,910 | 3,820 | 3,885 | +20 | +0.5% | 63,800 |
| 2019/09/20 | 3,780 | 3,885 | 3,730 | 3,865 | +85 | +2.2% | 91,200 |
| 2019/09/19 | 3,810 | 3,835 | 3,775 | 3,780 | -20 | -0.5% | 55,500 |
| 2019/09/18 | 3,800 | 3,815 | 3,760 | 3,800 | ±0 | ±0% | 61,200 |
| 2019/09/17 | 3,810 | 3,815 | 3,730 | 3,800 | -5 | -0.1% | 53,100 |
| 2019/09/13 | 3,810 | 3,825 | 3,770 | 3,805 | -5 | -0.1% | 90,800 |
| 2019/09/12 | 3,770 | 3,840 | 3,735 | 3,810 | +105 | +2.8% | 70,900 |
| 2019/09/11 | 3,665 | 3,705 | 3,640 | 3,705 | +45 | +1.2% | 64,000 |
| 2019/09/10 | 3,630 | 3,660 | 3,585 | 3,660 | +30 | +0.8% | 44,200 |
| 2019/09/09 | 3,590 | 3,630 | 3,575 | 3,630 | +15 | +0.4% | 26,100 |
| 2019/09/06 | 3,660 | 3,695 | 3,590 | 3,615 | -25 | -0.7% | 73,900 |
| 2019/09/05 | 3,575 | 3,660 | 3,575 | 3,640 | +100 | +2.8% | 100,500 |
| 2019/09/04 | 3,545 | 3,575 | 3,495 | 3,540 | +5 | +0.1% | 115,000 |
| 2019/09/03 | 3,505 | 3,565 | 3,495 | 3,535 | +20 | +0.6% | 60,100 |
| 2019/09/02 | 3,570 | 3,600 | 3,500 | 3,515 | -30 | -0.8% | 54,200 |
| 2019/08/30 | 3,530 | 3,580 | 3,500 | 3,545 | +60 | +1.7% | 45,200 |
| 2019/08/29 | 3,485 | 3,515 | 3,455 | 3,485 | ±0 | ±0% | 31,200 |
| 2019/08/28 | 3,565 | 3,565 | 3,475 | 3,485 | -45 | -1.3% | 26,800 |
| 2019/08/27 | 3,500 | 3,550 | 3,455 | 3,530 | +70 | +2% | 46,400 |
| 2019/08/26 | 3,460 | 3,505 | 3,435 | 3,460 | -70 | -2% | 58,600 |
| 2019/08/23 | 3,460 | 3,555 | 3,460 | 3,530 | +55 | +1.6% | 75,600 |
| 2019/08/22 | 3,555 | 3,560 | 3,435 | 3,475 | -75 | -2.1% | 82,100 |
| 2019/08/21 | 3,625 | 3,645 | 3,535 | 3,550 | -130 | -3.5% | 60,500 |
| 2019/08/20 | 3,675 | 3,710 | 3,635 | 3,680 | +35 | +1% | 54,500 |
| 2019/08/19 | 3,620 | 3,700 | 3,600 | 3,645 | +45 | +1.3% | 63,000 |
| 2019/08/16 | 3,560 | 3,650 | 3,550 | 3,600 | +25 | +0.7% | 87,100 |
| 2019/08/15 | 3,480 | 3,630 | 3,455 | 3,575 | +25 | +0.7% | 134,000 |
| 2019/08/14 | 3,480 | 3,590 | 3,470 | 3,550 | +140 | +4.1% | 127,300 |
| 2019/08/13 | 3,335 | 3,445 | 3,315 | 3,410 | +30 | +0.9% | 96,700 |
| 2019/08/09 | 3,445 | 3,460 | 3,370 | 3,380 | -20 | -0.6% | 61,500 |
| 2019/08/08 | 3,395 | 3,455 | 3,375 | 3,400 | +40 | +1.2% | 71,000 |
| 2019/08/07 | 3,345 | 3,415 | 3,330 | 3,360 | +5 | +0.1% | 94,100 |
| 2019/08/06 | 3,240 | 3,365 | 3,205 | 3,355 | +10 | +0.3% | 139,600 |
| 2019/08/05 | 3,455 | 3,455 | 3,290 | 3,345 | -145 | -4.2% | 106,500 |
| 2019/08/02 | 3,680 | 3,680 | 3,480 | 3,490 | -205 | -5.5% | 145,000 |
| 2019/08/01 | 3,615 | 3,740 | 3,610 | 3,695 | -320 | -8% | 219,600 |
| 2019/07/31 | 4,010 | 4,060 | 3,985 | 4,015 | -65 | -1.6% | 63,800 |
| 2019/07/30 | 4,040 | 4,105 | 4,040 | 4,080 | +80 | +2% | 63,400 |
| 2019/07/29 | 4,020 | 4,060 | 3,985 | 4,000 | -45 | -1.1% | 36,400 |
1351～
1400
件表示中 / 5662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 | 192,100円 | +0.7% | -24.1% | 5.47% | 23.25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 |
| 芝浦メカ | 628,000円 | +18.4% | +18.0% | 4.43% | 7.92倍 | 2.03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 | 555,000円 | +4.3% | +1.8% | 2.70% | 22.43倍 | 2.40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 |
| メガチップス | 407,000円 | -22.3% | -27.7% | 3.44% | 13.90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 |
| マクセル | 171,600円 | +0.1% | -14.2% | 2.91% | 21.14倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
