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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 4,360 | 4,390 | 4,350 | 4,375 | +10 | +0.2% | 40,900 |
| 2017/07/05 | 4,320 | 4,390 | 4,320 | 4,365 | -5 | -0.1% | 53,200 |
| 2017/07/04 | 4,395 | 4,420 | 4,345 | 4,370 | -25 | -0.6% | 64,800 |
| 2017/07/03 | 4,410 | 4,445 | 4,395 | 4,395 | -25 | -0.6% | 49,100 |
| 2017/06/30 | 4,450 | 4,460 | 4,375 | 4,420 | -25 | -0.6% | 78,100 |
| 2017/06/29 | 4,435 | 4,470 | 4,405 | 4,445 | +35 | +0.8% | 55,400 |
| 2017/06/28 | 4,435 | 4,460 | 4,400 | 4,410 | -70 | -1.6% | 70,900 |
| 2017/06/27 | 4,500 | 4,500 | 4,455 | 4,480 | +15 | +0.3% | 70,300 |
| 2017/06/26 | 4,410 | 4,495 | 4,400 | 4,465 | +35 | +0.8% | 100,800 |
| 2017/06/23 | 4,445 | 4,445 | 4,400 | 4,430 | +10 | +0.2% | 85,500 |
| 2017/06/22 | 4,395 | 4,445 | 4,390 | 4,420 | +5 | +0.1% | 72,700 |
| 2017/06/21 | 4,360 | 4,475 | 4,345 | 4,415 | -30 | -0.7% | 91,900 |
| 2017/06/20 | 4,400 | 4,455 | 4,385 | 4,445 | +105 | +2.4% | 134,000 |
| 2017/06/19 | 4,275 | 4,370 | 4,265 | 4,340 | +65 | +1.5% | 81,400 |
| 2017/06/16 | 4,365 | 4,365 | 4,270 | 4,275 | -20 | -0.5% | 64,300 |
| 2017/06/15 | 4,330 | 4,375 | 4,295 | 4,295 | -10 | -0.2% | 78,100 |
| 2017/06/14 | 4,350 | 4,435 | 4,305 | 4,305 | +20 | +0.5% | 103,200 |
| 2017/06/13 | 4,290 | 4,345 | 4,280 | 4,285 | -20 | -0.5% | 58,300 |
| 2017/06/12 | 4,240 | 4,315 | 4,235 | 4,305 | +5 | +0.1% | 99,900 |
| 2017/06/09 | 4,300 | 4,365 | 4,295 | 4,300 | +5 | +0.1% | 89,700 |
| 2017/06/08 | 4,315 | 4,390 | 4,295 | 4,295 | -35 | -0.8% | 85,000 |
| 2017/06/07 | 4,295 | 4,345 | 4,290 | 4,330 | +20 | +0.5% | 103,900 |
| 2017/06/06 | 4,340 | 4,340 | 4,280 | 4,310 | -40 | -0.9% | 72,000 |
| 2017/06/05 | 4,340 | 4,365 | 4,305 | 4,350 | +55 | +1.3% | 110,000 |
| 2017/06/02 | 4,310 | 4,380 | 4,280 | 4,295 | +10 | +0.2% | 188,100 |
| 2017/06/01 | 4,375 | 4,375 | 4,145 | 4,285 | -110 | -2.5% | 256,200 |
| 2017/05/31 | 4,250 | 4,400 | 4,230 | 4,395 | +160 | +3.8% | 200,100 |
| 2017/05/30 | 4,230 | 4,275 | 4,195 | 4,235 | -50 | -1.2% | 93,400 |
| 2017/05/29 | 4,230 | 4,330 | 4,225 | 4,285 | +55 | +1.3% | 113,400 |
| 2017/05/26 | 4,250 | 4,295 | 4,200 | 4,230 | +15 | +0.4% | 110,400 |
| 2017/05/25 | 4,230 | 4,275 | 4,175 | 4,215 | +205 | +5.1% | 232,900 |
| 2017/05/24 | 4,000 | 4,035 | 3,975 | 4,010 | +40 | +1% | 61,600 |
| 2017/05/23 | 3,945 | 3,985 | 3,945 | 3,970 | ±0 | ±0% | 41,100 |
| 2017/05/22 | 3,970 | 4,010 | 3,955 | 3,970 | +5 | +0.1% | 36,000 |
| 2017/05/19 | 3,930 | 3,965 | 3,915 | 3,965 | +10 | +0.3% | 44,300 |
| 2017/05/18 | 3,935 | 3,965 | 3,915 | 3,955 | -50 | -1.2% | 69,800 |
| 2017/05/17 | 3,995 | 4,025 | 3,960 | 4,005 | +20 | +0.5% | 46,200 |
| 2017/05/16 | 3,995 | 4,020 | 3,980 | 3,985 | +30 | +0.8% | 65,500 |
| 2017/05/15 | 4,010 | 4,030 | 3,955 | 3,955 | -60 | -1.5% | 57,700 |
| 2017/05/12 | 4,050 | 4,050 | 3,985 | 4,015 | -15 | -0.4% | 82,700 |
| 2017/05/11 | 4,065 | 4,120 | 4,005 | 4,030 | -35 | -0.9% | 135,500 |
| 2017/05/10 | 3,985 | 4,120 | 3,960 | 4,065 | ±0 | ±0% | 239,800 |
| 2017/05/09 | 4,000 | 4,225 | 3,970 | 4,065 | +305 | +8.1% | 405,300 |
| 2017/05/08 | 3,800 | 3,805 | 3,740 | 3,760 | -10 | -0.3% | 145,700 |
| 2017/05/02 | 3,775 | 3,790 | 3,740 | 3,770 | +25 | +0.7% | 84,000 |
| 2017/05/01 | 3,645 | 3,745 | 3,645 | 3,745 | +60 | +1.6% | 99,500 |
| 2017/04/28 | 3,605 | 3,690 | 3,600 | 3,685 | +35 | +1% | 97,100 |
| 2017/04/27 | 3,645 | 3,665 | 3,600 | 3,650 | -15 | -0.4% | 135,000 |
| 2017/04/26 | 3,680 | 3,690 | 3,600 | 3,665 | +5 | +0.1% | 185,300 |
| 2017/04/25 | 3,690 | 3,695 | 3,630 | 3,660 | -70 | -1.9% | 132,400 |
2001～
2050
件表示中 / 5761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 | 227,900円 | +5.6% | +33.9% | 4.83% | 21.32倍 | 0.75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 |
| ｓａｎｔｅｃＨＤ | 853,000円 | +8.2% | -8.7% | 1.76% | 20.90倍 | 4.68倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| マクセル | 217,200円 | +5.2% | +12.6% | 2.30% | 13.39倍 | 1.03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 |
| ニチコン | 140,200円 | +2.4% | -6.8% | 2.57% | 15.69倍 | 0.85倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 日セラミ | 346,500円 | +7.8% | +5.7% | 3.61% | 11.91倍 | 1.65倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
市場注目の銘柄
チャート関連のコラム
