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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 3,630 | 3,670 | 3,590 | 3,610 | -10 | -0.3% | 54,500 |
| 2006/07/05 | 3,600 | 3,650 | 3,600 | 3,620 | -40 | -1.1% | 40,500 |
| 2006/07/04 | 3,680 | 3,680 | 3,630 | 3,660 | +30 | +0.8% | 30,600 |
| 2006/07/03 | 3,610 | 3,640 | 3,570 | 3,630 | +40 | +1.1% | 36,300 |
| 2006/06/30 | 3,580 | 3,610 | 3,550 | 3,590 | +70 | +2% | 53,200 |
| 2006/06/29 | 3,540 | 3,550 | 3,520 | 3,520 | ±0 | ±0% | 36,900 |
| 2006/06/28 | 3,510 | 3,550 | 3,510 | 3,520 | -50 | -1.4% | 41,700 |
| 2006/06/27 | 3,600 | 3,610 | 3,550 | 3,570 | -40 | -1.1% | 65,600 |
| 2006/06/26 | 3,600 | 3,640 | 3,600 | 3,610 | -30 | -0.8% | 16,000 |
| 2006/06/23 | 3,630 | 3,640 | 3,590 | 3,640 | ±0 | ±0% | 35,300 |
| 2006/06/22 | 3,600 | 3,690 | 3,590 | 3,640 | +70 | +2% | 93,300 |
| 2006/06/21 | 3,580 | 3,600 | 3,560 | 3,570 | +50 | +1.4% | 46,300 |
| 2006/06/20 | 3,560 | 3,590 | 3,520 | 3,520 | -70 | -1.9% | 21,000 |
| 2006/06/19 | 3,650 | 3,650 | 3,560 | 3,590 | -10 | -0.3% | 54,700 |
| 2006/06/16 | 3,590 | 3,630 | 3,560 | 3,600 | +100 | +2.9% | 70,300 |
| 2006/06/15 | 3,580 | 3,600 | 3,500 | 3,500 | -40 | -1.1% | 55,500 |
| 2006/06/14 | 3,360 | 3,580 | 3,320 | 3,540 | +100 | +2.9% | 193,900 |
| 2006/06/13 | 3,480 | 3,500 | 3,440 | 3,440 | -70 | -2% | 54,000 |
| 2006/06/12 | 3,450 | 3,520 | 3,440 | 3,510 | +10 | +0.3% | 73,900 |
| 2006/06/09 | 3,560 | 3,630 | 3,400 | 3,500 | -110 | -3% | 169,200 |
| 2006/06/08 | 3,540 | 3,640 | 3,480 | 3,610 | -80 | -2.2% | 189,600 |
| 2006/06/07 | 3,770 | 3,800 | 3,690 | 3,690 | -110 | -2.9% | 116,400 |
| 2006/06/06 | 3,800 | 3,830 | 3,800 | 3,800 | -50 | -1.3% | 50,100 |
| 2006/06/05 | 3,840 | 3,890 | 3,800 | 3,850 | -50 | -1.3% | 71,100 |
| 2006/06/02 | 3,910 | 3,910 | 3,760 | 3,900 | +40 | +1% | 90,500 |
| 2006/06/01 | 3,960 | 3,990 | 3,850 | 3,860 | -100 | -2.5% | 107,800 |
| 2006/05/31 | 3,880 | 3,990 | 3,840 | 3,960 | +30 | +0.8% | 156,500 |
| 2006/05/30 | 3,950 | 4,000 | 3,930 | 3,930 | -10 | -0.3% | 149,700 |
| 2006/05/29 | 4,020 | 4,030 | 3,920 | 3,940 | -60 | -1.5% | 57,900 |
| 2006/05/26 | 3,960 | 4,000 | 3,930 | 4,000 | +60 | +1.5% | 98,500 |
| 2006/05/25 | 4,040 | 4,040 | 3,900 | 3,940 | -80 | -2% | 142,300 |
| 2006/05/24 | 3,880 | 4,070 | 3,880 | 4,020 | +120 | +3.1% | 421,600 |
| 2006/05/23 | 3,790 | 3,910 | 3,770 | 3,900 | +60 | +1.6% | 176,800 |
| 2006/05/22 | 3,930 | 3,970 | 3,800 | 3,840 | -60 | -1.5% | 92,900 |
| 2006/05/19 | 3,850 | 3,900 | 3,830 | 3,900 | +20 | +0.5% | 35,000 |
| 2006/05/18 | 3,860 | 3,890 | 3,810 | 3,880 | -50 | -1.3% | 67,300 |
| 2006/05/17 | 3,860 | 3,940 | 3,820 | 3,930 | +80 | +2.1% | 111,100 |
| 2006/05/16 | 3,910 | 3,950 | 3,830 | 3,850 | -80 | -2% | 110,800 |
| 2006/05/15 | 3,900 | 3,970 | 3,870 | 3,930 | -20 | -0.5% | 214,100 |
| 2006/05/12 | 3,890 | 3,970 | 3,810 | 3,950 | +10 | +0.3% | 204,800 |
| 2006/05/11 | 3,950 | 3,990 | 3,910 | 3,940 | -50 | -1.3% | 200,900 |
| 2006/05/10 | 4,000 | 4,010 | 3,970 | 3,990 | -50 | -1.2% | 247,500 |
| 2006/05/09 | 4,010 | 4,060 | 3,970 | 4,040 | +70 | +1.8% | 354,500 |
| 2006/05/08 | 3,900 | 3,970 | 3,880 | 3,970 | +90 | +2.3% | 222,500 |
| 2006/05/02 | 3,830 | 3,890 | 3,800 | 3,880 | +50 | +1.3% | 155,600 |
| 2006/05/01 | 3,830 | 3,860 | 3,760 | 3,830 | -50 | -1.3% | 164,400 |
| 2006/04/28 | 3,890 | 3,900 | 3,820 | 3,880 | -10 | -0.3% | 207,100 |
| 2006/04/27 | 3,810 | 3,900 | 3,790 | 3,890 | +110 | +2.9% | 153,000 |
| 2006/04/26 | 3,760 | 3,810 | 3,740 | 3,780 | ±0 | ±0% | 119,500 |
| 2006/04/25 | 3,750 | 3,790 | 3,710 | 3,780 | -20 | -0.5% | 194,100 |
4601～
4650
件表示中 / 5664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 | 196,800円 | +0.7% | -24.1% | 5.34% | 23.82倍 | 0.64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 | 428,000円 | -22.3% | -27.7% | 3.27% | 14.61倍 | 0.57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 |
| 芝浦電子 | 567,000円 | +4.3% | +1.8% | 2.65% | 22.92倍 | 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 |
| マクセル | 170,900円 | +0.1% | -14.2% | 2.93% | 21.06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 |
| 日置電 | 572,000円 | +11.5% | +5.4% | 3.50% | 12.02倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
