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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 5,180 | 5,190 | 5,110 | 5,110 | -50 | -1% | 28,100 |
| 2024/02/27 | 5,110 | 5,170 | 5,110 | 5,160 | +60 | +1.2% | 23,000 |
| 2024/02/26 | 5,180 | 5,180 | 5,090 | 5,100 | -30 | -0.6% | 31,400 |
| 2024/02/22 | 5,090 | 5,160 | 5,080 | 5,130 | +120 | +2.4% | 51,500 |
| 2024/02/21 | 5,050 | 5,070 | 5,010 | 5,010 | -50 | -1% | 22,900 |
| 2024/02/20 | 5,120 | 5,130 | 5,040 | 5,060 | -50 | -1% | 29,100 |
| 2024/02/19 | 5,050 | 5,140 | 5,050 | 5,110 | +80 | +1.6% | 29,500 |
| 2024/02/16 | 5,050 | 5,090 | 5,010 | 5,030 | +50 | +1% | 35,100 |
| 2024/02/15 | 5,060 | 5,060 | 4,960 | 4,980 | -50 | -1% | 38,300 |
| 2024/02/14 | 5,120 | 5,120 | 5,010 | 5,030 | -80 | -1.6% | 30,600 |
| 2024/02/13 | 5,140 | 5,150 | 5,080 | 5,110 | +30 | +0.6% | 35,400 |
| 2024/02/09 | 5,030 | 5,090 | 5,000 | 5,080 | +120 | +2.4% | 47,800 |
| 2024/02/08 | 4,955 | 4,990 | 4,890 | 4,960 | +10 | +0.2% | 33,800 |
| 2024/02/07 | 5,040 | 5,050 | 4,940 | 4,950 | -120 | -2.4% | 43,000 |
| 2024/02/06 | 5,020 | 5,090 | 4,990 | 5,070 | +50 | +1% | 44,200 |
| 2024/02/05 | 4,985 | 5,040 | 4,975 | 5,020 | +20 | +0.4% | 34,800 |
| 2024/02/02 | 5,130 | 5,160 | 5,000 | 5,000 | -150 | -2.9% | 48,800 |
| 2024/02/01 | 5,230 | 5,260 | 5,120 | 5,150 | +30 | +0.6% | 52,400 |
| 2024/01/31 | 5,170 | 5,180 | 5,080 | 5,120 | -70 | -1.3% | 43,500 |
| 2024/01/30 | 5,200 | 5,230 | 5,130 | 5,190 | -10 | -0.2% | 38,300 |
| 2024/01/29 | 5,170 | 5,220 | 5,170 | 5,200 | +60 | +1.2% | 21,600 |
| 2024/01/26 | 5,110 | 5,190 | 5,110 | 5,140 | -30 | -0.6% | 31,800 |
| 2024/01/25 | 5,140 | 5,190 | 5,140 | 5,170 | +50 | +1% | 20,800 |
| 2024/01/24 | 5,140 | 5,170 | 5,090 | 5,120 | -30 | -0.6% | 20,700 |
| 2024/01/23 | 5,170 | 5,230 | 5,150 | 5,150 | -30 | -0.6% | 30,700 |
| 2024/01/22 | 5,110 | 5,180 | 5,110 | 5,180 | +120 | +2.4% | 20,100 |
| 2024/01/19 | 5,050 | 5,090 | 5,020 | 5,060 | ±0 | ±0% | 21,500 |
| 2024/01/18 | 5,080 | 5,100 | 5,050 | 5,060 | +10 | +0.2% | 22,800 |
| 2024/01/17 | 5,050 | 5,130 | 5,050 | 5,050 | ±0 | ±0% | 25,900 |
| 2024/01/16 | 5,110 | 5,110 | 5,030 | 5,050 | -80 | -1.6% | 24,500 |
| 2024/01/15 | 5,000 | 5,150 | 5,000 | 5,130 | +100 | +2% | 33,000 |
| 2024/01/12 | 5,030 | 5,060 | 4,975 | 5,030 | +10 | +0.2% | 62,400 |
| 2024/01/11 | 5,080 | 5,080 | 5,010 | 5,020 | -50 | -1% | 56,100 |
| 2024/01/10 | 5,040 | 5,090 | 5,000 | 5,070 | +30 | +0.6% | 38,300 |
| 2024/01/09 | 4,985 | 5,060 | 4,985 | 5,040 | +90 | +1.8% | 34,200 |
| 2024/01/05 | 4,970 | 4,985 | 4,925 | 4,950 | +50 | +1% | 46,500 |
| 2024/01/04 | 4,780 | 4,900 | 4,750 | 4,900 | -35 | -0.7% | 83,500 |
| 2023/12/29 | 4,935 | 4,935 | 4,865 | 4,935 | +30 | +0.6% | 31,800 |
| 2023/12/28 | 4,930 | 4,930 | 4,885 | 4,905 | -25 | -0.5% | 21,100 |
| 2023/12/27 | 4,915 | 4,940 | 4,900 | 4,930 | +15 | +0.3% | 24,500 |
| 2023/12/26 | 4,800 | 4,920 | 4,795 | 4,915 | +130 | +2.7% | 52,900 |
| 2023/12/25 | 4,915 | 4,915 | 4,765 | 4,785 | -70 | -1.4% | 42,500 |
| 2023/12/22 | 4,780 | 4,855 | 4,780 | 4,855 | +60 | +1.3% | 26,600 |
| 2023/12/21 | 4,760 | 4,815 | 4,760 | 4,795 | -15 | -0.3% | 34,600 |
| 2023/12/20 | 4,850 | 4,865 | 4,790 | 4,810 | -40 | -0.8% | 40,600 |
| 2023/12/19 | 4,810 | 4,850 | 4,790 | 4,850 | +55 | +1.1% | 42,100 |
| 2023/12/18 | 4,750 | 4,805 | 4,710 | 4,795 | +10 | +0.2% | 25,300 |
| 2023/12/15 | 4,900 | 4,930 | 4,775 | 4,785 | -135 | -2.7% | 48,300 |
| 2023/12/14 | 4,945 | 4,980 | 4,910 | 4,920 | -50 | -1% | 34,500 |
| 2023/12/13 | 4,985 | 5,040 | 4,935 | 4,970 | +15 | +0.3% | 53,600 |
301～
350
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
