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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 5,050 | 5,130 | 5,020 | 5,080 | +30 | +0.6% | 88,400 |
| 2018/07/13 | 4,990 | 5,070 | 4,975 | 5,050 | +85 | +1.7% | 49,800 |
| 2018/07/12 | 4,910 | 4,980 | 4,900 | 4,965 | +65 | +1.3% | 47,800 |
| 2018/07/11 | 4,890 | 4,915 | 4,835 | 4,900 | +5 | +0.1% | 60,600 |
| 2018/07/10 | 5,000 | 5,000 | 4,880 | 4,895 | -55 | -1.1% | 83,400 |
| 2018/07/09 | 4,850 | 4,960 | 4,850 | 4,950 | +110 | +2.3% | 57,600 |
| 2018/07/06 | 4,805 | 4,845 | 4,770 | 4,840 | +75 | +1.6% | 79,100 |
| 2018/07/05 | 4,865 | 4,875 | 4,740 | 4,765 | -30 | -0.6% | 78,600 |
| 2018/07/04 | 4,700 | 4,810 | 4,695 | 4,795 | +95 | +2% | 70,700 |
| 2018/07/03 | 4,685 | 4,720 | 4,650 | 4,700 | +20 | +0.4% | 59,600 |
| 2018/07/02 | 4,780 | 4,800 | 4,665 | 4,680 | -135 | -2.8% | 65,800 |
| 2018/06/29 | 4,760 | 4,845 | 4,695 | 4,815 | +95 | +2% | 113,400 |
| 2018/06/28 | 4,640 | 4,735 | 4,515 | 4,720 | +105 | +2.3% | 160,100 |
| 2018/06/27 | 4,465 | 4,660 | 4,420 | 4,615 | +190 | +4.3% | 140,600 |
| 2018/06/26 | 4,355 | 4,425 | 4,275 | 4,425 | +5 | +0.1% | 113,900 |
| 2018/06/25 | 4,525 | 4,635 | 4,400 | 4,420 | +105 | +2.4% | 217,600 |
| 2018/06/22 | 4,240 | 4,315 | 4,195 | 4,315 | +5 | +0.1% | 109,200 |
| 2018/06/21 | 4,365 | 4,405 | 4,300 | 4,310 | -125 | -2.8% | 105,900 |
| 2018/06/20 | 4,445 | 4,465 | 4,340 | 4,435 | -80 | -1.8% | 81,700 |
| 2018/06/19 | 4,535 | 4,550 | 4,485 | 4,515 | -20 | -0.4% | 54,300 |
| 2018/06/18 | 4,650 | 4,660 | 4,530 | 4,535 | -145 | -3.1% | 50,800 |
| 2018/06/15 | 4,790 | 4,790 | 4,680 | 4,680 | -70 | -1.5% | 42,000 |
| 2018/06/14 | 4,770 | 4,775 | 4,735 | 4,750 | -55 | -1.1% | 36,200 |
| 2018/06/13 | 4,855 | 4,855 | 4,780 | 4,805 | -50 | -1% | 39,400 |
| 2018/06/12 | 4,795 | 4,860 | 4,735 | 4,855 | +130 | +2.8% | 73,800 |
| 2018/06/11 | 4,775 | 4,780 | 4,725 | 4,725 | -50 | -1% | 25,500 |
| 2018/06/08 | 4,785 | 4,800 | 4,750 | 4,775 | -55 | -1.1% | 63,500 |
| 2018/06/07 | 4,800 | 4,840 | 4,785 | 4,830 | +65 | +1.4% | 30,400 |
| 2018/06/06 | 4,800 | 4,800 | 4,715 | 4,765 | -45 | -0.9% | 55,800 |
| 2018/06/05 | 4,835 | 4,865 | 4,780 | 4,810 | -15 | -0.3% | 42,200 |
| 2018/06/04 | 4,785 | 4,830 | 4,750 | 4,825 | +85 | +1.8% | 68,600 |
| 2018/06/01 | 4,645 | 4,765 | 4,640 | 4,740 | +70 | +1.5% | 57,500 |
| 2018/05/31 | 4,680 | 4,710 | 4,640 | 4,670 | +45 | +1% | 92,700 |
| 2018/05/30 | 4,725 | 4,750 | 4,615 | 4,625 | -200 | -4.1% | 131,100 |
| 2018/05/29 | 4,845 | 4,845 | 4,780 | 4,825 | -25 | -0.5% | 52,500 |
| 2018/05/28 | 4,830 | 4,855 | 4,780 | 4,850 | +30 | +0.6% | 48,800 |
| 2018/05/25 | 4,850 | 4,875 | 4,800 | 4,820 | -40 | -0.8% | 39,700 |
| 2018/05/24 | 4,960 | 4,975 | 4,820 | 4,860 | -100 | -2% | 67,900 |
| 2018/05/23 | 4,970 | 5,090 | 4,930 | 4,960 | -10 | -0.2% | 73,100 |
| 2018/05/22 | 5,020 | 5,040 | 4,940 | 4,970 | -60 | -1.2% | 63,700 |
| 2018/05/21 | 4,990 | 5,070 | 4,970 | 5,030 | +40 | +0.8% | 48,200 |
| 2018/05/18 | 4,930 | 5,000 | 4,895 | 4,990 | +75 | +1.5% | 81,100 |
| 2018/05/17 | 4,970 | 4,980 | 4,885 | 4,915 | +75 | +1.5% | 113,000 |
| 2018/05/16 | 4,865 | 4,880 | 4,820 | 4,840 | -60 | -1.2% | 44,200 |
| 2018/05/15 | 5,010 | 5,010 | 4,890 | 4,900 | -75 | -1.5% | 78,200 |
| 2018/05/14 | 4,960 | 4,975 | 4,915 | 4,975 | +20 | +0.4% | 81,000 |
| 2018/05/11 | 5,000 | 5,020 | 4,890 | 4,955 | -65 | -1.3% | 113,900 |
| 2018/05/10 | 5,140 | 5,160 | 4,995 | 5,020 | -160 | -3.1% | 65,400 |
| 2018/05/09 | 5,000 | 5,260 | 5,000 | 5,180 | -120 | -2.3% | 174,600 |
| 2018/05/08 | 5,270 | 5,390 | 5,240 | 5,300 | +80 | +1.5% | 129,600 |
1651～
1700
件表示中 / 5663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 | 197,000円 | +0.7% | -24.1% | 5.33% | 23.84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 |
| 芝浦メカ | 640,000円 | +18.4% | +18.0% | 4.34% | 8.07倍 | 2.07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 | 568,000円 | +4.3% | +1.8% | 2.64% | 22.95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 |
| 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 |
| 日置電 | 574,000円 | +11.5% | +5.4% | 3.48% | 12.07倍 | 1.95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
