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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,170 | 5,230 | 5,130 | 5,140 | +20 | +0.4% | 52,400 |
| 2018/09/27 | 5,180 | 5,220 | 5,110 | 5,120 | -70 | -1.3% | 82,000 |
| 2018/09/26 | 5,060 | 5,210 | 5,060 | 5,190 | +80 | +1.6% | 60,300 |
| 2018/09/25 | 5,030 | 5,110 | 5,000 | 5,110 | +90 | +1.8% | 71,700 |
| 2018/09/21 | 5,120 | 5,120 | 5,000 | 5,020 | -50 | -1% | 61,200 |
| 2018/09/20 | 5,120 | 5,120 | 5,020 | 5,070 | +80 | +1.6% | 80,200 |
| 2018/09/19 | 4,945 | 5,010 | 4,880 | 4,990 | +160 | +3.3% | 90,700 |
| 2018/09/18 | 4,700 | 4,845 | 4,670 | 4,830 | +155 | +3.3% | 101,300 |
| 2018/09/14 | 4,620 | 4,680 | 4,610 | 4,675 | +100 | +2.2% | 98,700 |
| 2018/09/13 | 4,545 | 4,585 | 4,480 | 4,575 | +20 | +0.4% | 71,000 |
| 2018/09/12 | 4,700 | 4,730 | 4,550 | 4,555 | -120 | -2.6% | 71,000 |
| 2018/09/11 | 4,695 | 4,695 | 4,665 | 4,675 | -10 | -0.2% | 36,100 |
| 2018/09/10 | 4,715 | 4,755 | 4,680 | 4,685 | -30 | -0.6% | 28,100 |
| 2018/09/07 | 4,710 | 4,740 | 4,655 | 4,715 | -65 | -1.4% | 38,800 |
| 2018/09/06 | 4,845 | 4,845 | 4,745 | 4,780 | -90 | -1.8% | 26,000 |
| 2018/09/05 | 4,905 | 4,935 | 4,855 | 4,870 | -20 | -0.4% | 40,700 |
| 2018/09/04 | 4,845 | 4,915 | 4,825 | 4,890 | +45 | +0.9% | 38,100 |
| 2018/09/03 | 4,855 | 4,865 | 4,800 | 4,845 | -60 | -1.2% | 40,300 |
| 2018/08/31 | 4,865 | 4,960 | 4,835 | 4,905 | +5 | +0.1% | 41,900 |
| 2018/08/30 | 4,985 | 5,000 | 4,890 | 4,900 | -40 | -0.8% | 46,400 |
| 2018/08/29 | 4,895 | 4,980 | 4,890 | 4,940 | +100 | +2.1% | 47,100 |
| 2018/08/28 | 4,840 | 4,900 | 4,800 | 4,840 | +70 | +1.5% | 69,100 |
| 2018/08/27 | 4,740 | 4,780 | 4,730 | 4,770 | +85 | +1.8% | 58,400 |
| 2018/08/24 | 4,685 | 4,695 | 4,610 | 4,685 | +50 | +1.1% | 42,100 |
| 2018/08/23 | 4,605 | 4,655 | 4,560 | 4,635 | +100 | +2.2% | 80,300 |
| 2018/08/22 | 4,545 | 4,570 | 4,515 | 4,535 | -60 | -1.3% | 71,800 |
| 2018/08/21 | 4,635 | 4,650 | 4,560 | 4,595 | -75 | -1.6% | 48,600 |
| 2018/08/20 | 4,690 | 4,730 | 4,660 | 4,670 | -25 | -0.5% | 42,400 |
| 2018/08/17 | 4,735 | 4,785 | 4,660 | 4,695 | -65 | -1.4% | 84,500 |
| 2018/08/16 | 4,870 | 4,885 | 4,740 | 4,760 | -180 | -3.6% | 124,100 |
| 2018/08/15 | 5,030 | 5,070 | 4,890 | 4,940 | -35 | -0.7% | 54,800 |
| 2018/08/14 | 4,950 | 5,040 | 4,950 | 4,975 | +20 | +0.4% | 49,900 |
| 2018/08/13 | 5,030 | 5,080 | 4,900 | 4,955 | -105 | -2.1% | 91,000 |
| 2018/08/10 | 5,200 | 5,200 | 5,030 | 5,060 | -110 | -2.1% | 107,800 |
| 2018/08/09 | 5,060 | 5,200 | 5,040 | 5,170 | +100 | +2% | 58,300 |
| 2018/08/08 | 5,110 | 5,130 | 5,050 | 5,070 | -60 | -1.2% | 52,500 |
| 2018/08/07 | 5,100 | 5,150 | 4,990 | 5,130 | +30 | +0.6% | 82,200 |
| 2018/08/06 | 5,020 | 5,150 | 5,000 | 5,100 | +120 | +2.4% | 128,400 |
| 2018/08/03 | 4,990 | 5,030 | 4,860 | 4,980 | -15 | -0.3% | 94,200 |
| 2018/08/02 | 4,950 | 5,110 | 4,945 | 4,995 | +95 | +1.9% | 105,500 |
| 2018/08/01 | 4,700 | 4,965 | 4,680 | 4,900 | -75 | -1.5% | 300,900 |
| 2018/07/31 | 5,010 | 5,040 | 4,940 | 4,975 | -75 | -1.5% | 91,700 |
| 2018/07/30 | 5,020 | 5,050 | 4,995 | 5,050 | -40 | -0.8% | 53,400 |
| 2018/07/27 | 5,080 | 5,150 | 5,070 | 5,090 | +40 | +0.8% | 49,500 |
| 2018/07/26 | 5,010 | 5,070 | 5,010 | 5,050 | +40 | +0.8% | 25,500 |
| 2018/07/25 | 4,985 | 5,010 | 4,980 | 5,010 | +30 | +0.6% | 28,000 |
| 2018/07/24 | 5,010 | 5,030 | 4,965 | 4,980 | -15 | -0.3% | 55,400 |
| 2018/07/23 | 5,000 | 5,050 | 4,955 | 4,995 | -15 | -0.3% | 69,700 |
| 2018/07/20 | 5,180 | 5,180 | 4,985 | 5,010 | -90 | -1.8% | 66,900 |
| 2018/07/19 | 5,150 | 5,180 | 5,090 | 5,100 | -40 | -0.8% | 50,600 |
1601～
1650
件表示中 / 5664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 | 196,800円 | +0.7% | -24.1% | 5.34% | 23.82倍 | 0.64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 |
| メガチップス | 428,000円 | -22.3% | -27.7% | 3.27% | 14.61倍 | 0.57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 |
| 芝浦電子 | 567,000円 | +4.3% | +1.8% | 2.65% | 22.92倍 | 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 |
| マクセル | 170,900円 | +0.1% | -14.2% | 2.93% | 21.06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 |
| 日置電 | 572,000円 | +11.5% | +5.4% | 3.50% | 12.02倍 | 1.94倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
市場注目の銘柄
チャート関連のコラム
