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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 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 |
| 2023/12/12 | 5,050 | 5,050 | 4,925 | 4,955 | -105 | -2.1% | 40,700 |
| 2023/12/11 | 5,050 | 5,060 | 5,010 | 5,060 | +85 | +1.7% | 31,900 |
| 2023/12/08 | 5,080 | 5,080 | 4,945 | 4,975 | -95 | -1.9% | 60,400 |
| 2023/12/07 | 4,940 | 5,090 | 4,930 | 5,070 | +60 | +1.2% | 60,000 |
| 2023/12/06 | 4,885 | 5,030 | 4,870 | 5,010 | +160 | +3.3% | 62,600 |
| 2023/12/05 | 4,940 | 4,940 | 4,845 | 4,850 | -90 | -1.8% | 36,800 |
| 2023/12/04 | 4,870 | 4,950 | 4,845 | 4,940 | +70 | +1.4% | 39,500 |
| 2023/12/01 | 4,890 | 4,915 | 4,860 | 4,870 | -5 | -0.1% | 31,900 |
| 2023/11/30 | 4,860 | 4,875 | 4,825 | 4,875 | +25 | +0.5% | 66,400 |
| 2023/11/29 | 4,870 | 4,900 | 4,835 | 4,850 | -20 | -0.4% | 40,000 |
| 2023/11/28 | 4,875 | 4,910 | 4,845 | 4,870 | +60 | +1.2% | 47,000 |
| 2023/11/27 | 4,880 | 4,885 | 4,810 | 4,810 | -25 | -0.5% | 38,300 |
| 2023/11/24 | 4,860 | 4,865 | 4,820 | 4,835 | +30 | +0.6% | 27,600 |
| 2023/11/22 | 4,735 | 4,825 | 4,730 | 4,805 | +70 | +1.5% | 44,400 |
| 2023/11/21 | 4,650 | 4,755 | 4,645 | 4,735 | +90 | +1.9% | 81,100 |
| 2023/11/20 | 4,780 | 4,830 | 4,645 | 4,645 | -150 | -3.1% | 57,100 |
| 2023/11/17 | 4,715 | 4,795 | 4,715 | 4,795 | +80 | +1.7% | 58,400 |
| 2023/11/16 | 4,875 | 4,915 | 4,715 | 4,715 | -160 | -3.3% | 66,000 |
| 2023/11/15 | 4,910 | 4,910 | 4,845 | 4,875 | +35 | +0.7% | 42,700 |
| 2023/11/14 | 4,880 | 4,895 | 4,830 | 4,840 | -10 | -0.2% | 40,500 |
| 2023/11/13 | 4,900 | 4,930 | 4,850 | 4,850 | -70 | -1.4% | 38,300 |
401～
450
件表示中 / 5761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 | 227,900円 | +5.6% | +33.9% | 4.83% | 21.32倍 | 0.75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 |
| ｓａｎｔｅｃＨＤ | 853,000円 | +8.2% | -8.7% | 1.76% | 20.90倍 | 4.68倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| マクセル | 217,200円 | +5.2% | +12.6% | 2.30% | 13.39倍 | 1.03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 |
| ニチコン | 140,200円 | +2.4% | -6.8% | 2.57% | 15.69倍 | 0.85倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 日セラミ | 346,500円 | +7.8% | +5.7% | 3.61% | 11.91倍 | 1.65倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
市場注目の銘柄
チャート関連のコラム
