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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
201～
250
件表示中 / 5682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 | 200,600円 | +5.6% | +33.9% | 5.48% | 18.77倍 | 0.66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 |
| 象 印 | 133,800円 | +2.6% | -12.9% | 2.99% | 20.66倍 | 1.02倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| 芝浦電子 | 599,000円 | - | - | - | - | 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 |
| 古野電 | 263,100円 | +0.4% | -11.7% | 4.18% | 9.24倍 | 1.15倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| マクセル | 173,200円 | +5.2% | +12.6% | 2.89% | 10.67倍 | 0.82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
