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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,765 | 4,825 | 4,760 | 4,825 | +90 | +1.9% | 30,200 |
| 2024/06/07 | 4,755 | 4,755 | 4,705 | 4,735 | -20 | -0.4% | 55,000 |
| 2024/06/06 | 4,760 | 4,775 | 4,710 | 4,755 | ±0 | ±0% | 64,000 |
| 2024/06/05 | 4,810 | 4,810 | 4,745 | 4,755 | -125 | -2.6% | 65,800 |
| 2024/06/04 | 4,960 | 4,960 | 4,880 | 4,880 | -110 | -2.2% | 49,200 |
| 2024/06/03 | 5,000 | 5,050 | 4,990 | 4,990 | -10 | -0.2% | 27,500 |
| 2024/05/31 | 4,905 | 5,020 | 4,905 | 5,000 | +100 | +2% | 64,600 |
| 2024/05/30 | 4,830 | 4,920 | 4,815 | 4,900 | +50 | +1% | 20,100 |
| 2024/05/29 | 4,920 | 4,960 | 4,850 | 4,850 | -110 | -2.2% | 17,100 |
| 2024/05/28 | 4,935 | 4,965 | 4,920 | 4,960 | +25 | +0.5% | 25,000 |
| 2024/05/27 | 4,900 | 4,940 | 4,890 | 4,935 | +50 | +1% | 28,700 |
| 2024/05/24 | 4,810 | 4,885 | 4,780 | 4,885 | +40 | +0.8% | 46,000 |
| 2024/05/23 | 4,785 | 4,845 | 4,770 | 4,845 | +50 | +1% | 31,100 |
| 2024/05/22 | 4,860 | 4,860 | 4,790 | 4,795 | -80 | -1.6% | 33,500 |
| 2024/05/21 | 4,870 | 4,925 | 4,850 | 4,875 | +5 | +0.1% | 33,200 |
| 2024/05/20 | 4,855 | 4,895 | 4,845 | 4,870 | +15 | +0.3% | 37,200 |
| 2024/05/17 | 4,895 | 4,900 | 4,850 | 4,855 | -45 | -0.9% | 23,500 |
| 2024/05/16 | 5,000 | 5,040 | 4,900 | 4,900 | -100 | -2% | 38,400 |
| 2024/05/15 | 5,080 | 5,090 | 5,000 | 5,000 | -70 | -1.4% | 14,600 |
| 2024/05/14 | 5,030 | 5,080 | 5,020 | 5,070 | +70 | +1.4% | 24,000 |
| 2024/05/13 | 4,960 | 5,000 | 4,935 | 5,000 | +75 | +1.5% | 25,900 |
| 2024/05/10 | 5,020 | 5,020 | 4,925 | 4,925 | -295 | -5.7% | 111,400 |
| 2024/05/09 | 5,130 | 5,240 | 5,130 | 5,220 | +110 | +2.2% | 31,600 |
| 2024/05/08 | 5,010 | 5,140 | 5,010 | 5,110 | +100 | +2% | 45,400 |
| 2024/05/07 | 5,040 | 5,060 | 5,010 | 5,010 | -40 | -0.8% | 13,800 |
| 2024/05/02 | 5,040 | 5,080 | 5,000 | 5,050 | +20 | +0.4% | 17,200 |
| 2024/05/01 | 5,070 | 5,070 | 5,000 | 5,030 | -50 | -1% | 10,000 |
| 2024/04/30 | 4,995 | 5,080 | 4,990 | 5,080 | +95 | +1.9% | 23,100 |
| 2024/04/26 | 4,960 | 5,010 | 4,915 | 4,985 | +35 | +0.7% | 21,000 |
| 2024/04/25 | 5,020 | 5,020 | 4,950 | 4,950 | -70 | -1.4% | 18,500 |
| 2024/04/24 | 5,040 | 5,040 | 4,985 | 5,020 | +25 | +0.5% | 22,900 |
| 2024/04/23 | 5,010 | 5,040 | 4,965 | 4,995 | -35 | -0.7% | 33,100 |
| 2024/04/22 | 5,010 | 5,060 | 5,000 | 5,030 | +80 | +1.6% | 16,900 |
| 2024/04/19 | 5,060 | 5,060 | 4,930 | 4,950 | -150 | -2.9% | 35,400 |
| 2024/04/18 | 5,010 | 5,100 | 5,010 | 5,100 | +90 | +1.8% | 22,800 |
| 2024/04/17 | 5,070 | 5,090 | 5,000 | 5,010 | -60 | -1.2% | 20,500 |
| 2024/04/16 | 5,170 | 5,170 | 5,050 | 5,070 | -140 | -2.7% | 29,400 |
| 2024/04/15 | 5,190 | 5,210 | 5,160 | 5,210 | ±0 | ±0% | 16,000 |
| 2024/04/12 | 5,210 | 5,210 | 5,170 | 5,210 | +20 | +0.4% | 15,000 |
| 2024/04/11 | 5,140 | 5,210 | 5,130 | 5,190 | +10 | +0.2% | 13,800 |
| 2024/04/10 | 5,140 | 5,200 | 5,140 | 5,180 | +10 | +0.2% | 7,800 |
| 2024/04/09 | 5,150 | 5,200 | 5,140 | 5,170 | +20 | +0.4% | 18,300 |
| 2024/04/08 | 5,150 | 5,180 | 5,130 | 5,150 | ±0 | ±0% | 15,800 |
| 2024/04/05 | 5,160 | 5,180 | 5,100 | 5,150 | -40 | -0.8% | 16,500 |
| 2024/04/04 | 5,190 | 5,220 | 5,160 | 5,190 | ±0 | ±0% | 20,200 |
| 2024/04/03 | 5,140 | 5,200 | 5,130 | 5,190 | +20 | +0.4% | 23,600 |
| 2024/04/02 | 5,240 | 5,240 | 5,160 | 5,170 | -70 | -1.3% | 26,700 |
| 2024/04/01 | 5,220 | 5,330 | 5,220 | 5,240 | +50 | +1% | 41,000 |
| 2024/03/29 | 5,160 | 5,230 | 5,150 | 5,190 | +50 | +1% | 31,300 |
| 2024/03/28 | 5,190 | 5,220 | 5,130 | 5,140 | -140 | -2.7% | 52,400 |
201～
250
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 | 184,800円 | +0.7% | -24.1% | 5.68% | 22.37倍 | 0.60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 | 580,000円 | +11.5% | +5.4% | 3.45% | 12.18倍 | 1.97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 | 521,000円 | +18.4% | +18.0% | 5.34% | 6.57倍 | 1.68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 | 376,000円 | -22.3% | -27.7% | 3.72% | 12.84倍 | 0.50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 | 151,700円 | +0.1% | -14.2% | 3.30% | 18.70倍 | 0.72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
