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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 4,700 | 4,720 | 4,685 | 4,700 | -20 | -0.4% | 42,300 |
| 2023/08/17 | 4,760 | 4,770 | 4,680 | 4,720 | -30 | -0.6% | 49,500 |
| 2023/08/16 | 4,745 | 4,800 | 4,740 | 4,750 | -50 | -1% | 41,900 |
| 2023/08/15 | 4,870 | 4,875 | 4,800 | 4,800 | -70 | -1.4% | 34,700 |
| 2023/08/14 | 4,835 | 4,900 | 4,830 | 4,870 | -10 | -0.2% | 29,400 |
| 2023/08/10 | 4,900 | 4,915 | 4,860 | 4,880 | -40 | -0.8% | 33,200 |
| 2023/08/09 | 4,940 | 4,975 | 4,900 | 4,920 | +10 | +0.2% | 63,500 |
| 2023/08/08 | 4,935 | 4,955 | 4,895 | 4,910 | +10 | +0.2% | 61,000 |
| 2023/08/07 | 4,935 | 4,950 | 4,890 | 4,900 | -60 | -1.2% | 68,100 |
| 2023/08/04 | 4,975 | 5,000 | 4,915 | 4,960 | -80 | -1.6% | 105,200 |
| 2023/08/03 | 4,860 | 5,060 | 4,830 | 5,040 | +115 | +2.3% | 147,200 |
| 2023/08/02 | 4,970 | 4,975 | 4,885 | 4,925 | -115 | -2.3% | 62,500 |
| 2023/08/01 | 5,100 | 5,140 | 5,020 | 5,040 | -10 | -0.2% | 100,600 |
| 2023/07/31 | 4,905 | 5,120 | 4,895 | 5,050 | +425 | +9.2% | 258,600 |
| 2023/07/28 | 4,650 | 4,695 | 4,590 | 4,625 | -135 | -2.8% | 91,500 |
| 2023/07/27 | 4,750 | 4,770 | 4,740 | 4,760 | +45 | +1% | 64,900 |
| 2023/07/26 | 4,765 | 4,765 | 4,650 | 4,715 | -70 | -1.5% | 96,100 |
| 2023/07/25 | 4,870 | 4,895 | 4,740 | 4,785 | +40 | +0.8% | 168,200 |
| 2023/07/24 | 4,750 | 4,750 | 4,710 | 4,745 | +35 | +0.7% | 61,100 |
| 2023/07/21 | 4,695 | 4,730 | 4,695 | 4,710 | +15 | +0.3% | 52,900 |
| 2023/07/20 | 4,785 | 4,785 | 4,695 | 4,695 | -45 | -0.9% | 32,600 |
| 2023/07/19 | 4,780 | 4,800 | 4,700 | 4,740 | -20 | -0.4% | 41,400 |
| 2023/07/18 | 4,610 | 4,760 | 4,610 | 4,760 | +160 | +3.5% | 112,900 |
| 2023/07/14 | 4,605 | 4,620 | 4,570 | 4,600 | -5 | -0.1% | 39,300 |
| 2023/07/13 | 4,615 | 4,660 | 4,595 | 4,605 | -10 | -0.2% | 41,800 |
| 2023/07/12 | 4,580 | 4,630 | 4,565 | 4,615 | +45 | +1% | 67,600 |
| 2023/07/11 | 4,665 | 4,670 | 4,565 | 4,570 | -85 | -1.8% | 66,500 |
| 2023/07/10 | 4,640 | 4,670 | 4,630 | 4,655 | +10 | +0.2% | 54,900 |
| 2023/07/07 | 4,665 | 4,695 | 4,615 | 4,645 | -20 | -0.4% | 62,500 |
| 2023/07/06 | 4,685 | 4,710 | 4,655 | 4,665 | -65 | -1.4% | 56,700 |
| 2023/07/05 | 4,700 | 4,745 | 4,680 | 4,730 | +30 | +0.6% | 73,100 |
| 2023/07/04 | 4,735 | 4,750 | 4,700 | 4,700 | -65 | -1.4% | 40,000 |
| 2023/07/03 | 4,775 | 4,815 | 4,765 | 4,765 | +35 | +0.7% | 35,600 |
| 2023/06/30 | 4,720 | 4,735 | 4,680 | 4,730 | -10 | -0.2% | 53,600 |
| 2023/06/29 | 4,740 | 4,765 | 4,720 | 4,740 | +5 | +0.1% | 52,900 |
| 2023/06/28 | 4,710 | 4,740 | 4,690 | 4,735 | +60 | +1.3% | 52,200 |
| 2023/06/27 | 4,695 | 4,705 | 4,665 | 4,675 | -20 | -0.4% | 40,800 |
| 2023/06/26 | 4,715 | 4,750 | 4,685 | 4,695 | -20 | -0.4% | 48,500 |
| 2023/06/23 | 4,775 | 4,795 | 4,705 | 4,715 | -10 | -0.2% | 61,600 |
| 2023/06/22 | 4,780 | 4,785 | 4,710 | 4,725 | -70 | -1.5% | 52,700 |
| 2023/06/21 | 4,740 | 4,830 | 4,740 | 4,795 | +55 | +1.2% | 82,600 |
| 2023/06/20 | 4,720 | 4,755 | 4,710 | 4,740 | -5 | -0.1% | 45,400 |
| 2023/06/19 | 4,765 | 4,785 | 4,715 | 4,745 | +35 | +0.7% | 105,200 |
| 2023/06/16 | 4,780 | 4,800 | 4,680 | 4,710 | -50 | -1.1% | 101,400 |
| 2023/06/15 | 4,750 | 4,785 | 4,730 | 4,760 | +10 | +0.2% | 79,100 |
| 2023/06/14 | 4,805 | 4,815 | 4,750 | 4,750 | -5 | -0.1% | 82,400 |
| 2023/06/13 | 4,800 | 4,835 | 4,740 | 4,755 | ±0 | ±0% | 76,900 |
| 2023/06/12 | 4,785 | 4,795 | 4,725 | 4,755 | -25 | -0.5% | 84,200 |
| 2023/06/09 | 4,810 | 4,835 | 4,750 | 4,780 | +25 | +0.5% | 97,100 |
| 2023/06/08 | 4,755 | 4,815 | 4,715 | 4,755 | +60 | +1.3% | 133,500 |
401～
450
件表示中 / 5654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 | 193,500円 | +0.7% | -24.1% | 5.43% | 23.42倍 | 0.63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 | 220,300円 | +4.3% | +6.3% | 3.18% | 11.55倍 | 0.74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 |
| 日置電 | 632,000円 | +11.5% | +5.4% | 3.16% | 13.28倍 | 2.15倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| メガチップス | 402,500円 | -22.3% | -27.7% | 3.48% | 13.74倍 | 0.54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 |
| 芝浦メカ | 605,000円 | +18.4% | +18.0% | 4.60% | 7.63倍 | 1.96倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
市場注目の銘柄
チャート関連のコラム
