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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,380 | 4,410 | 4,370 | 4,390 | -50 | -1.1% | 48,100 |
| 2024/08/20 | 4,500 | 4,500 | 4,425 | 4,440 | +20 | +0.5% | 40,500 |
| 2024/08/19 | 4,550 | 4,570 | 4,405 | 4,420 | -130 | -2.9% | 61,800 |
| 2024/08/16 | 4,535 | 4,590 | 4,515 | 4,550 | +70 | +1.6% | 55,100 |
| 2024/08/15 | 4,475 | 4,485 | 4,425 | 4,480 | -25 | -0.6% | 47,400 |
| 2024/08/14 | 4,455 | 4,505 | 4,425 | 4,505 | +60 | +1.3% | 68,200 |
| 2024/08/13 | 4,405 | 4,475 | 4,380 | 4,445 | +95 | +2.2% | 47,600 |
| 2024/08/09 | 4,325 | 4,375 | 4,265 | 4,350 | +95 | +2.2% | 78,700 |
| 2024/08/08 | 4,165 | 4,300 | 4,165 | 4,255 | +55 | +1.3% | 68,500 |
| 2024/08/07 | 4,205 | 4,325 | 4,180 | 4,200 | -75 | -1.8% | 87,500 |
| 2024/08/06 | 4,205 | 4,360 | 4,165 | 4,275 | +270 | +6.7% | 94,900 |
| 2024/08/05 | 4,280 | 4,285 | 3,950 | 4,005 | -345 | -7.9% | 128,400 |
| 2024/08/02 | 4,375 | 4,420 | 4,275 | 4,350 | -95 | -2.1% | 84,100 |
| 2024/08/01 | 4,640 | 4,665 | 4,445 | 4,445 | -435 | -8.9% | 126,700 |
| 2024/07/31 | 4,800 | 4,910 | 4,780 | 4,880 | +40 | +0.8% | 66,500 |
| 2024/07/30 | 4,825 | 4,870 | 4,805 | 4,840 | -30 | -0.6% | 32,000 |
| 2024/07/29 | 4,845 | 4,885 | 4,805 | 4,870 | +85 | +1.8% | 29,800 |
| 2024/07/26 | 4,865 | 4,875 | 4,785 | 4,785 | -70 | -1.4% | 42,700 |
| 2024/07/25 | 4,825 | 4,875 | 4,815 | 4,855 | -5 | -0.1% | 43,500 |
| 2024/07/24 | 4,860 | 4,895 | 4,850 | 4,860 | ±0 | ±0% | 38,000 |
| 2024/07/23 | 4,885 | 4,895 | 4,830 | 4,860 | +45 | +0.9% | 37,300 |
| 2024/07/22 | 4,940 | 4,940 | 4,810 | 4,815 | -125 | -2.5% | 31,500 |
| 2024/07/19 | 4,985 | 5,000 | 4,900 | 4,940 | -110 | -2.2% | 40,100 |
| 2024/07/18 | 4,945 | 5,050 | 4,925 | 5,050 | +70 | +1.4% | 49,600 |
| 2024/07/17 | 4,960 | 4,990 | 4,940 | 4,980 | +50 | +1% | 44,200 |
| 2024/07/16 | 4,955 | 4,955 | 4,915 | 4,930 | -5 | -0.1% | 30,300 |
| 2024/07/12 | 4,880 | 4,945 | 4,880 | 4,935 | +10 | +0.2% | 39,700 |
| 2024/07/11 | 4,940 | 4,965 | 4,920 | 4,925 | -15 | -0.3% | 33,500 |
| 2024/07/10 | 4,910 | 4,955 | 4,875 | 4,940 | +70 | +1.4% | 56,500 |
| 2024/07/09 | 4,900 | 4,905 | 4,855 | 4,870 | ±0 | ±0% | 54,500 |
| 2024/07/08 | 4,900 | 4,910 | 4,835 | 4,870 | -30 | -0.6% | 41,700 |
| 2024/07/05 | 4,915 | 4,965 | 4,880 | 4,900 | -30 | -0.6% | 25,900 |
| 2024/07/04 | 4,910 | 4,965 | 4,885 | 4,930 | +20 | +0.4% | 42,700 |
| 2024/07/03 | 4,915 | 4,925 | 4,880 | 4,910 | -30 | -0.6% | 36,700 |
| 2024/07/02 | 4,925 | 4,950 | 4,880 | 4,940 | +15 | +0.3% | 40,500 |
| 2024/07/01 | 4,915 | 4,940 | 4,900 | 4,925 | +60 | +1.2% | 39,400 |
| 2024/06/28 | 4,895 | 4,905 | 4,855 | 4,865 | -35 | -0.7% | 41,500 |
| 2024/06/27 | 4,915 | 4,920 | 4,880 | 4,900 | -20 | -0.4% | 32,500 |
| 2024/06/26 | 4,920 | 4,960 | 4,900 | 4,920 | -5 | -0.1% | 41,100 |
| 2024/06/25 | 4,860 | 4,945 | 4,815 | 4,925 | +110 | +2.3% | 43,000 |
| 2024/06/24 | 4,835 | 4,880 | 4,810 | 4,815 | +50 | +1% | 60,700 |
| 2024/06/21 | 4,725 | 4,795 | 4,725 | 4,765 | +50 | +1.1% | 73,800 |
| 2024/06/20 | 4,710 | 4,720 | 4,680 | 4,715 | +5 | +0.1% | 31,600 |
| 2024/06/19 | 4,760 | 4,765 | 4,695 | 4,710 | -35 | -0.7% | 30,400 |
| 2024/06/18 | 4,755 | 4,755 | 4,705 | 4,745 | +30 | +0.6% | 30,800 |
| 2024/06/17 | 4,710 | 4,730 | 4,675 | 4,715 | -45 | -0.9% | 54,400 |
| 2024/06/14 | 4,720 | 4,790 | 4,710 | 4,760 | +20 | +0.4% | 51,800 |
| 2024/06/13 | 4,770 | 4,770 | 4,730 | 4,740 | -20 | -0.4% | 40,400 |
| 2024/06/12 | 4,760 | 4,780 | 4,750 | 4,760 | -30 | -0.6% | 39,000 |
| 2024/06/11 | 4,850 | 4,850 | 4,760 | 4,790 | -35 | -0.7% | 38,700 |
151～
200
件表示中 / 5651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 | 191,800円 | +0.7% | -24.1% | 5.47% | 23.22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 |
| 日置電 | 635,000円 | +11.5% | +5.4% | 3.15% | 13.34倍 | 2.16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 |
| 芝浦メカ | 604,000円 | +18.4% | +18.0% | 4.60% | 7.62倍 | 1.95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 |
| メガチップス | 402,500円 | -22.3% | -27.7% | 3.48% | 13.74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 | 163,500円 | +0.1% | -14.2% | 3.06% | 20.15倍 | 0.78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
