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 |
|---|---|---|---|---|---|---|---|
| 2005/06/28 | 3,330 | 3,370 | 3,330 | 3,360 | +20 | +0.6% | 28,400 |
| 2005/06/27 | 3,330 | 3,360 | 3,320 | 3,340 | -20 | -0.6% | 38,100 |
| 2005/06/24 | 3,330 | 3,370 | 3,320 | 3,360 | ±0 | ±0% | 38,800 |
| 2005/06/23 | 3,370 | 3,400 | 3,340 | 3,360 | +10 | +0.3% | 73,000 |
| 2005/06/22 | 3,410 | 3,410 | 3,350 | 3,350 | -50 | -1.5% | 95,500 |
| 2005/06/21 | 3,410 | 3,420 | 3,390 | 3,400 | +10 | +0.3% | 46,800 |
| 2005/06/20 | 3,430 | 3,430 | 3,380 | 3,390 | -30 | -0.9% | 26,500 |
| 2005/06/17 | 3,400 | 3,440 | 3,390 | 3,420 | +40 | +1.2% | 65,200 |
| 2005/06/16 | 3,420 | 3,470 | 3,380 | 3,380 | -40 | -1.2% | 69,300 |
| 2005/06/15 | 3,350 | 3,420 | 3,330 | 3,420 | +100 | +3% | 117,800 |
| 2005/06/14 | 3,320 | 3,360 | 3,300 | 3,320 | -30 | -0.9% | 74,000 |
| 2005/06/13 | 3,330 | 3,380 | 3,320 | 3,350 | -30 | -0.9% | 68,300 |
| 2005/06/10 | 3,410 | 3,410 | 3,340 | 3,380 | -20 | -0.6% | 81,700 |
| 2005/06/09 | 3,400 | 3,440 | 3,370 | 3,400 | +40 | +1.2% | 125,800 |
| 2005/06/08 | 3,380 | 3,390 | 3,350 | 3,360 | -30 | -0.9% | 48,600 |
| 2005/06/07 | 3,380 | 3,390 | 3,360 | 3,390 | +10 | +0.3% | 97,100 |
| 2005/06/06 | 3,370 | 3,390 | 3,340 | 3,380 | +40 | +1.2% | 87,100 |
| 2005/06/03 | 3,270 | 3,340 | 3,260 | 3,340 | +50 | +1.5% | 81,800 |
| 2005/06/02 | 3,330 | 3,370 | 3,260 | 3,290 | -40 | -1.2% | 108,700 |
| 2005/06/01 | 3,280 | 3,350 | 3,260 | 3,330 | ±0 | ±0% | 74,700 |
| 2005/05/31 | 3,240 | 3,330 | 3,240 | 3,330 | +90 | +2.8% | 47,400 |
| 2005/05/30 | 3,210 | 3,260 | 3,200 | 3,240 | +30 | +0.9% | 37,200 |
| 2005/05/27 | 3,190 | 3,230 | 3,190 | 3,210 | +20 | +0.6% | 34,500 |
| 2005/05/26 | 3,220 | 3,250 | 3,160 | 3,190 | -40 | -1.2% | 56,600 |
| 2005/05/25 | 3,300 | 3,300 | 3,220 | 3,230 | -30 | -0.9% | 93,100 |
| 2005/05/24 | 3,260 | 3,290 | 3,210 | 3,260 | +20 | +0.6% | 117,000 |
| 2005/05/23 | 3,270 | 3,270 | 3,220 | 3,240 | -10 | -0.3% | 78,700 |
| 2005/05/20 | 3,250 | 3,250 | 3,200 | 3,250 | -10 | -0.3% | 87,400 |
| 2005/05/19 | 3,270 | 3,270 | 3,200 | 3,260 | +90 | +2.8% | 73,900 |
| 2005/05/18 | 3,250 | 3,250 | 3,160 | 3,170 | -10 | -0.3% | 77,100 |
| 2005/05/17 | 3,250 | 3,300 | 3,150 | 3,180 | -40 | -1.2% | 83,100 |
| 2005/05/16 | 3,320 | 3,320 | 3,220 | 3,220 | -60 | -1.8% | 35,800 |
| 2005/05/13 | 3,340 | 3,360 | 3,270 | 3,280 | -30 | -0.9% | 119,700 |
| 2005/05/12 | 3,270 | 3,350 | 3,260 | 3,310 | +40 | +1.2% | 141,700 |
| 2005/05/11 | 3,230 | 3,380 | 3,210 | 3,270 | +70 | +2.2% | 244,500 |
| 2005/05/10 | 3,300 | 3,310 | 3,170 | 3,200 | -170 | -5% | 244,100 |
| 2005/05/09 | 3,470 | 3,470 | 3,370 | 3,370 | -90 | -2.6% | 187,900 |
| 2005/05/06 | 3,410 | 3,470 | 3,350 | 3,460 | +60 | +1.8% | 199,600 |
| 2005/05/02 | 3,230 | 3,400 | 3,220 | 3,400 | +130 | +4% | 140,400 |
| 2005/04/28 | 3,180 | 3,270 | 3,150 | 3,270 | +70 | +2.2% | 113,300 |
| 2005/04/27 | 3,190 | 3,230 | 3,180 | 3,200 | +10 | +0.3% | 90,100 |
| 2005/04/26 | 3,170 | 3,210 | 3,150 | 3,190 | +40 | +1.3% | 63,200 |
| 2005/04/25 | 3,140 | 3,190 | 3,140 | 3,150 | -30 | -0.9% | 86,400 |
| 2005/04/22 | 3,200 | 3,210 | 3,150 | 3,180 | +60 | +1.9% | 89,900 |
| 2005/04/21 | 3,100 | 3,150 | 3,080 | 3,120 | -80 | -2.5% | 83,200 |
| 2005/04/20 | 3,190 | 3,230 | 3,150 | 3,200 | +50 | +1.6% | 124,000 |
| 2005/04/19 | 3,090 | 3,200 | 3,080 | 3,150 | +100 | +3.3% | 109,300 |
| 2005/04/18 | 3,080 | 3,130 | 3,010 | 3,050 | -180 | -5.6% | 163,300 |
| 2005/04/15 | 3,250 | 3,260 | 3,170 | 3,230 | -80 | -2.4% | 87,300 |
| 2005/04/14 | 3,330 | 3,330 | 3,270 | 3,310 | -70 | -2.1% | 39,100 |
4951～
5000
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
