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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,335 | 3,345 | 3,300 | 3,320 | +35 | +1.1% | 59,500 |
| 2017/02/14 | 3,325 | 3,325 | 3,280 | 3,285 | -5 | -0.2% | 74,800 |
| 2017/02/13 | 3,300 | 3,300 | 3,265 | 3,290 | +15 | +0.5% | 63,200 |
| 2017/02/10 | 3,240 | 3,280 | 3,230 | 3,275 | +70 | +2.2% | 70,300 |
| 2017/02/09 | 3,215 | 3,225 | 3,185 | 3,205 | -25 | -0.8% | 42,000 |
| 2017/02/08 | 3,230 | 3,240 | 3,195 | 3,230 | +15 | +0.5% | 73,500 |
| 2017/02/07 | 3,235 | 3,250 | 3,205 | 3,215 | -30 | -0.9% | 66,200 |
| 2017/02/06 | 3,260 | 3,285 | 3,220 | 3,245 | +25 | +0.8% | 106,500 |
| 2017/02/03 | 3,175 | 3,245 | 3,175 | 3,220 | +65 | +2.1% | 146,100 |
| 2017/02/02 | 3,215 | 3,225 | 3,150 | 3,155 | -40 | -1.3% | 142,500 |
| 2017/02/01 | 3,135 | 3,200 | 3,075 | 3,195 | +15 | +0.5% | 292,600 |
| 2017/01/31 | 3,175 | 3,220 | 3,110 | 3,180 | -280 | -8.1% | 322,800 |
| 2017/01/30 | 3,430 | 3,505 | 3,420 | 3,460 | +50 | +1.5% | 136,100 |
| 2017/01/27 | 3,455 | 3,455 | 3,395 | 3,410 | -30 | -0.9% | 90,100 |
| 2017/01/26 | 3,460 | 3,500 | 3,435 | 3,440 | ±0 | ±0% | 68,500 |
| 2017/01/25 | 3,435 | 3,445 | 3,400 | 3,440 | +25 | +0.7% | 66,000 |
| 2017/01/24 | 3,425 | 3,440 | 3,400 | 3,415 | -10 | -0.3% | 48,200 |
| 2017/01/23 | 3,385 | 3,445 | 3,370 | 3,425 | +15 | +0.4% | 52,800 |
| 2017/01/20 | 3,380 | 3,430 | 3,380 | 3,410 | -5 | -0.1% | 77,200 |
| 2017/01/19 | 3,400 | 3,430 | 3,375 | 3,415 | +5 | +0.1% | 121,800 |
| 2017/01/18 | 3,400 | 3,425 | 3,370 | 3,410 | -35 | -1% | 121,600 |
| 2017/01/17 | 3,510 | 3,515 | 3,445 | 3,445 | -70 | -2% | 67,900 |
| 2017/01/16 | 3,555 | 3,575 | 3,510 | 3,515 | -80 | -2.2% | 41,900 |
| 2017/01/13 | 3,550 | 3,600 | 3,550 | 3,595 | ±0 | ±0% | 61,700 |
| 2017/01/12 | 3,555 | 3,625 | 3,535 | 3,595 | +40 | +1.1% | 104,000 |
| 2017/01/11 | 3,570 | 3,595 | 3,540 | 3,555 | -15 | -0.4% | 58,300 |
| 2017/01/10 | 3,595 | 3,605 | 3,540 | 3,570 | -25 | -0.7% | 56,100 |
| 2017/01/06 | 3,580 | 3,605 | 3,560 | 3,595 | -20 | -0.6% | 41,700 |
| 2017/01/05 | 3,635 | 3,635 | 3,575 | 3,615 | -10 | -0.3% | 102,000 |
| 2017/01/04 | 3,490 | 3,665 | 3,485 | 3,625 | +145 | +4.2% | 140,100 |
| 2016/12/30 | 3,400 | 3,495 | 3,400 | 3,480 | +35 | +1% | 77,700 |
| 2016/12/29 | 3,470 | 3,475 | 3,410 | 3,445 | -95 | -2.7% | 88,400 |
| 2016/12/28 | 3,480 | 3,545 | 3,480 | 3,540 | +30 | +0.9% | 53,900 |
| 2016/12/27 | 3,515 | 3,530 | 3,475 | 3,510 | -25 | -0.7% | 59,200 |
| 2016/12/26 | 3,560 | 3,585 | 3,530 | 3,535 | -20 | -0.6% | 52,300 |
| 2016/12/22 | 3,545 | 3,560 | 3,515 | 3,555 | +10 | +0.3% | 43,000 |
| 2016/12/21 | 3,550 | 3,580 | 3,525 | 3,545 | -45 | -1.3% | 54,800 |
| 2016/12/20 | 3,540 | 3,595 | 3,525 | 3,590 | +65 | +1.8% | 57,700 |
| 2016/12/19 | 3,485 | 3,525 | 3,465 | 3,525 | -25 | -0.7% | 105,300 |
| 2016/12/16 | 3,600 | 3,600 | 3,515 | 3,550 | -50 | -1.4% | 129,500 |
| 2016/12/15 | 3,580 | 3,600 | 3,570 | 3,600 | +25 | +0.7% | 83,100 |
| 2016/12/14 | 3,565 | 3,590 | 3,520 | 3,575 | -15 | -0.4% | 66,900 |
| 2016/12/13 | 3,525 | 3,590 | 3,515 | 3,590 | +65 | +1.8% | 40,000 |
| 2016/12/12 | 3,525 | 3,560 | 3,480 | 3,525 | -15 | -0.4% | 64,000 |
| 2016/12/09 | 3,580 | 3,595 | 3,480 | 3,540 | -50 | -1.4% | 121,300 |
| 2016/12/08 | 3,460 | 3,595 | 3,435 | 3,590 | +175 | +5.1% | 128,600 |
| 2016/12/07 | 3,480 | 3,480 | 3,370 | 3,415 | -35 | -1% | 144,000 |
| 2016/12/06 | 3,530 | 3,530 | 3,440 | 3,450 | -55 | -1.6% | 156,700 |
| 2016/12/05 | 3,520 | 3,545 | 3,465 | 3,505 | -50 | -1.4% | 129,400 |
| 2016/12/02 | 3,450 | 3,570 | 3,415 | 3,555 | +120 | +3.5% | 189,300 |
1901～
1950
件表示中 / 5564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 | 218,600円 | +0.7% | -24.1% | 4.80% | 26.46倍 | 0.71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 |
| キヤノン電 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ワコム | 70,900円 | +1.0% | -13.7% | 2.82% | 16.12倍 | 2.99倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| 湖北工業 | 352,500円 | +21.6% | +47.1% | 0.65% | 31.25倍 | 4.31倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| 図 研 | 420,500円 | +6.6% | +8.5% | 2.38% | 23.39倍 | 2.31倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
市場注目の銘柄
チャート関連のコラム
