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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 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 |
| 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 |
251～
300
件表示中 / 5715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 | 215,000円 | +5.6% | +33.9% | 5.12% | 20.11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 |
| メガチップス | 518,000円 | -0.8% | +3.5% | 2.70% | 21.33倍 | 0.72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 |
| キヤノン電 | 246,500円 | +4.3% | +6.3% | 2.84% | 12.93倍 | 0.83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 |
| 芝浦電子 | 604,000円 | - | - | - | - | 2.47倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| ワコム | 66,500円 | -4.9% | +10.6% | 3.31% | 10.52倍 | 2.90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 |
市場注目の銘柄
チャート関連のコラム
