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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,544 | 1,555 | 1,487 | 1,502 | -26 | -1.7% | 85,800 |
| 2008/12/11 | 1,513 | 1,530 | 1,503 | 1,528 | -2 | -0.1% | 36,000 |
| 2008/12/10 | 1,500 | 1,532 | 1,499 | 1,530 | +13 | +0.9% | 25,900 |
| 2008/12/09 | 1,595 | 1,595 | 1,513 | 1,517 | -22 | -1.4% | 50,300 |
| 2008/12/08 | 1,470 | 1,540 | 1,458 | 1,539 | +99 | +6.9% | 58,600 |
| 2008/12/05 | 1,423 | 1,479 | 1,395 | 1,440 | +34 | +2.4% | 59,100 |
| 2008/12/04 | 1,425 | 1,435 | 1,390 | 1,406 | -2 | -0.1% | 50,600 |
| 2008/12/03 | 1,411 | 1,428 | 1,393 | 1,408 | +5 | +0.4% | 54,200 |
| 2008/12/02 | 1,410 | 1,416 | 1,391 | 1,403 | -61 | -4.2% | 45,800 |
| 2008/12/01 | 1,483 | 1,487 | 1,460 | 1,464 | -49 | -3.2% | 60,500 |
| 2008/11/28 | 1,462 | 1,520 | 1,440 | 1,513 | +80 | +5.6% | 53,300 |
| 2008/11/27 | 1,416 | 1,467 | 1,407 | 1,433 | +24 | +1.7% | 81,100 |
| 2008/11/26 | 1,394 | 1,410 | 1,375 | 1,409 | +4 | +0.3% | 80,000 |
| 2008/11/25 | 1,411 | 1,428 | 1,356 | 1,405 | +34 | +2.5% | 86,800 |
| 2008/11/21 | 1,355 | 1,376 | 1,294 | 1,371 | -24 | -1.7% | 147,600 |
| 2008/11/20 | 1,467 | 1,470 | 1,375 | 1,395 | -111 | -7.4% | 88,400 |
| 2008/11/19 | 1,526 | 1,538 | 1,467 | 1,506 | -19 | -1.2% | 60,200 |
| 2008/11/18 | 1,505 | 1,540 | 1,503 | 1,525 | -9 | -0.6% | 37,100 |
| 2008/11/17 | 1,500 | 1,579 | 1,471 | 1,534 | +45 | +3% | 73,400 |
| 2008/11/14 | 1,524 | 1,528 | 1,467 | 1,489 | +28 | +1.9% | 85,300 |
| 2008/11/13 | 1,541 | 1,541 | 1,457 | 1,461 | -77 | -5% | 52,700 |
| 2008/11/12 | 1,565 | 1,585 | 1,522 | 1,538 | -38 | -2.4% | 71,300 |
| 2008/11/11 | 1,633 | 1,635 | 1,562 | 1,576 | -57 | -3.5% | 84,800 |
| 2008/11/10 | 1,691 | 1,699 | 1,619 | 1,633 | +8 | +0.5% | 58,200 |
| 2008/11/07 | 1,590 | 1,647 | 1,562 | 1,625 | -2 | -0.1% | 104,800 |
| 2008/11/06 | 1,600 | 1,679 | 1,600 | 1,627 | -72 | -4.2% | 103,600 |
| 2008/11/05 | 1,600 | 1,699 | 1,600 | 1,699 | +143 | +9.2% | 118,000 |
| 2008/11/04 | 1,528 | 1,590 | 1,516 | 1,556 | +29 | +1.9% | 99,300 |
| 2008/10/31 | 1,501 | 1,527 | 1,447 | 1,527 | +27 | +1.8% | 121,900 |
| 2008/10/30 | 1,475 | 1,500 | 1,400 | 1,500 | +105 | +7.5% | 188,600 |
| 2008/10/29 | 1,530 | 1,530 | 1,341 | 1,395 | -31 | -2.2% | 176,400 |
| 2008/10/28 | 1,248 | 1,426 | 1,192 | 1,426 | +98 | +7.4% | 163,300 |
| 2008/10/27 | 1,447 | 1,466 | 1,320 | 1,328 | -159 | -10.7% | 146,800 |
| 2008/10/24 | 1,590 | 1,590 | 1,467 | 1,487 | -43 | -2.8% | 145,100 |
| 2008/10/23 | 1,550 | 1,551 | 1,470 | 1,530 | -60 | -3.8% | 101,800 |
| 2008/10/22 | 1,610 | 1,675 | 1,586 | 1,590 | -44 | -2.7% | 60,800 |
| 2008/10/21 | 1,622 | 1,659 | 1,600 | 1,634 | +72 | +4.6% | 79,200 |
| 2008/10/20 | 1,530 | 1,577 | 1,513 | 1,562 | +57 | +3.8% | 126,200 |
| 2008/10/17 | 1,480 | 1,544 | 1,405 | 1,505 | +45 | +3.1% | 259,800 |
| 2008/10/16 | 1,470 | 1,551 | 1,450 | 1,460 | -250 | -14.6% | 187,700 |
| 2008/10/15 | 1,705 | 1,732 | 1,640 | 1,710 | +35 | +2.1% | 86,100 |
| 2008/10/14 | 1,675 | 1,675 | 1,621 | 1,675 | +200 | +13.6% | 93,600 |
| 2008/10/10 | 1,490 | 1,495 | 1,400 | 1,475 | -70 | -4.5% | 201,500 |
| 2008/10/09 | 1,511 | 1,588 | 1,481 | 1,545 | +15 | +1% | 124,500 |
| 2008/10/08 | 1,650 | 1,690 | 1,511 | 1,530 | -226 | -12.9% | 139,500 |
| 2008/10/07 | 1,604 | 1,803 | 1,604 | 1,756 | -88 | -4.8% | 123,100 |
| 2008/10/06 | 1,894 | 1,924 | 1,835 | 1,844 | -80 | -4.2% | 72,300 |
| 2008/10/03 | 1,955 | 1,975 | 1,887 | 1,924 | -61 | -3.1% | 64,300 |
| 2008/10/02 | 2,035 | 2,035 | 1,965 | 1,985 | -25 | -1.2% | 86,000 |
| 2008/10/01 | 2,010 | 2,035 | 1,990 | 2,010 | +23 | +1.2% | 78,500 |
3901～
3950
件表示中 / 5564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 | 218,600円 | +0.7% | -24.1% | 4.80% | 26.46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 |
| キヤノン電 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.87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 |
| ワコム | 70,900円 | +1.0% | -13.7% | 2.82% | 16.12倍 | 2.99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 |
| 湖北工業 | 352,500円 | +21.6% | +47.1% | 0.65% | 31.25倍 | 4.31倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| 図 研 | 420,500円 | +6.6% | +8.5% | 2.38% | 23.39倍 | 2.31倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
市場注目の銘柄
チャート関連のコラム
