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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,201 | 2,205 | 2,180 | 2,193 | -8 | -0.4% | 36,600 |
| 2024/12/17 | 2,225 | 2,232 | 2,188 | 2,201 | -26 | -1.2% | 67,600 |
| 2024/12/16 | 2,228 | 2,234 | 2,220 | 2,227 | -1 | ±0% | 29,500 |
| 2024/12/13 | 2,216 | 2,236 | 2,216 | 2,228 | -15 | -0.7% | 48,100 |
| 2024/12/12 | 2,250 | 2,260 | 2,235 | 2,243 | +3 | +0.1% | 74,000 |
| 2024/12/11 | 2,267 | 2,267 | 2,233 | 2,240 | -27 | -1.2% | 39,000 |
| 2024/12/10 | 2,280 | 2,280 | 2,259 | 2,267 | +9 | +0.4% | 94,400 |
| 2024/12/09 | 2,225 | 2,260 | 2,224 | 2,258 | +46 | +2.1% | 81,700 |
| 2024/12/06 | 2,198 | 2,215 | 2,184 | 2,212 | +16 | +0.7% | 41,500 |
| 2024/12/05 | 2,193 | 2,208 | 2,184 | 2,196 | +23 | +1.1% | 59,400 |
| 2024/12/04 | 2,181 | 2,188 | 2,155 | 2,173 | -17 | -0.8% | 123,700 |
| 2024/12/03 | 2,176 | 2,203 | 2,176 | 2,190 | +7 | +0.3% | 64,300 |
| 2024/12/02 | 2,165 | 2,194 | 2,164 | 2,183 | +29 | +1.3% | 48,500 |
| 2024/11/29 | 2,175 | 2,175 | 2,154 | 2,154 | -12 | -0.6% | 45,800 |
| 2024/11/28 | 2,161 | 2,175 | 2,156 | 2,166 | +5 | +0.2% | 40,400 |
| 2024/11/27 | 2,187 | 2,187 | 2,148 | 2,161 | -34 | -1.5% | 61,500 |
| 2024/11/26 | 2,184 | 2,195 | 2,158 | 2,195 | +16 | +0.7% | 45,900 |
| 2024/11/25 | 2,206 | 2,212 | 2,172 | 2,179 | -7 | -0.3% | 115,200 |
| 2024/11/22 | 2,191 | 2,208 | 2,178 | 2,186 | +5 | +0.2% | 57,200 |
| 2024/11/21 | 2,212 | 2,222 | 2,175 | 2,181 | -37 | -1.7% | 87,100 |
| 2024/11/20 | 2,219 | 2,237 | 2,216 | 2,218 | -14 | -0.6% | 37,400 |
| 2024/11/19 | 2,228 | 2,237 | 2,222 | 2,232 | +3 | +0.1% | 40,800 |
| 2024/11/18 | 2,211 | 2,229 | 2,208 | 2,229 | +17 | +0.8% | 76,100 |
| 2024/11/15 | 2,248 | 2,248 | 2,211 | 2,212 | -6 | -0.3% | 82,000 |
| 2024/11/14 | 2,217 | 2,241 | 2,217 | 2,218 | +1 | ±0% | 127,100 |
| 2024/11/13 | 2,240 | 2,249 | 2,208 | 2,217 | -23 | -1% | 117,200 |
| 2024/11/12 | 2,265 | 2,271 | 2,234 | 2,240 | -16 | -0.7% | 78,800 |
| 2024/11/11 | 2,261 | 2,277 | 2,247 | 2,256 | -12 | -0.5% | 104,000 |
| 2024/11/08 | 2,325 | 2,325 | 2,265 | 2,268 | -26 | -1.1% | 86,500 |
| 2024/11/07 | 2,310 | 2,324 | 2,294 | 2,294 | -2 | -0.1% | 103,700 |
| 2024/11/06 | 2,280 | 2,308 | 2,263 | 2,296 | +16 | +0.7% | 115,800 |
| 2024/11/05 | 2,242 | 2,280 | 2,222 | 2,280 | +52 | +2.3% | 98,800 |
| 2024/11/01 | 2,216 | 2,258 | 2,201 | 2,228 | -31 | -1.4% | 153,200 |
| 2024/10/31 | 2,240 | 2,264 | 2,213 | 2,259 | +48 | +2.2% | 101,800 |
| 2024/10/30 | 2,205 | 2,230 | 2,204 | 2,211 | +6 | +0.3% | 357,300 |
| 2024/10/29 | 2,200 | 2,207 | 2,183 | 2,205 | +9 | +0.4% | 73,800 |
| 2024/10/28 | 2,180 | 2,199 | 2,175 | 2,196 | +21 | +1% | 53,900 |
| 2024/10/25 | 2,208 | 2,211 | 2,168 | 2,175 | -26 | -1.2% | 65,000 |
| 2024/10/24 | 2,181 | 2,211 | 2,171 | 2,201 | +24 | +1.1% | 96,700 |
| 2024/10/23 | 2,188 | 2,191 | 2,171 | 2,177 | -12 | -0.5% | 58,400 |
| 2024/10/22 | 2,217 | 2,222 | 2,174 | 2,189 | -36 | -1.6% | 75,300 |
| 2024/10/21 | 2,221 | 2,226 | 2,207 | 2,225 | +10 | +0.5% | 39,900 |
| 2024/10/18 | 2,220 | 2,230 | 2,208 | 2,215 | -20 | -0.9% | 45,800 |
| 2024/10/17 | 2,229 | 2,237 | 2,218 | 2,235 | +15 | +0.7% | 75,800 |
| 2024/10/16 | 2,227 | 2,252 | 2,220 | 2,220 | -18 | -0.8% | 45,800 |
| 2024/10/15 | 2,260 | 2,261 | 2,229 | 2,238 | -9 | -0.4% | 96,000 |
| 2024/10/11 | 2,247 | 2,260 | 2,233 | 2,247 | -1 | ±0% | 61,500 |
| 2024/10/10 | 2,263 | 2,263 | 2,236 | 2,248 | -11 | -0.5% | 53,800 |
| 2024/10/09 | 2,268 | 2,269 | 2,247 | 2,259 | +8 | +0.4% | 50,700 |
| 2024/10/08 | 2,233 | 2,259 | 2,233 | 2,251 | -15 | -0.7% | 79,400 |
101～
150
件表示中 / 5682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 | 200,600円 | +5.6% | +33.9% | 5.48% | 18.77倍 | 0.66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 | 133,800円 | +2.6% | -12.9% | 2.99% | 20.66倍 | 1.02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 |
| 芝浦電子 | 599,000円 | - | - | - | - | 2.45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 |
| 古野電 | 263,100円 | +0.4% | -11.7% | 4.18% | 9.24倍 | 1.15倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| マクセル | 173,200円 | +5.2% | +12.6% | 2.89% | 10.67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
