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 |
|---|---|---|---|---|---|---|---|
| 2003/06/13 | 1,569 | 1,572 | 1,557 | 1,560 | +15 | +1% | 58,600 |
| 2003/06/12 | 1,575 | 1,575 | 1,545 | 1,545 | -9 | -0.6% | 39,100 |
| 2003/06/11 | 1,570 | 1,585 | 1,550 | 1,554 | -15 | -1% | 42,300 |
| 2003/06/10 | 1,572 | 1,590 | 1,557 | 1,569 | -3 | -0.2% | 27,600 |
| 2003/06/09 | 1,578 | 1,629 | 1,555 | 1,572 | -5 | -0.3% | 69,900 |
| 2003/06/06 | 1,584 | 1,585 | 1,560 | 1,577 | -7 | -0.4% | 68,000 |
| 2003/06/05 | 1,530 | 1,585 | 1,530 | 1,584 | +36 | +2.3% | 119,600 |
| 2003/06/04 | 1,530 | 1,565 | 1,529 | 1,548 | +19 | +1.2% | 49,200 |
| 2003/06/03 | 1,540 | 1,540 | 1,521 | 1,529 | -11 | -0.7% | 38,000 |
| 2003/06/02 | 1,546 | 1,550 | 1,525 | 1,540 | +23 | +1.5% | 45,800 |
| 2003/05/30 | 1,510 | 1,520 | 1,505 | 1,517 | -6 | -0.4% | 28,700 |
| 2003/05/29 | 1,529 | 1,530 | 1,492 | 1,523 | +23 | +1.5% | 37,100 |
| 2003/05/28 | 1,500 | 1,500 | 1,491 | 1,500 | +14 | +0.9% | 31,100 |
| 2003/05/27 | 1,515 | 1,537 | 1,485 | 1,486 | -58 | -3.8% | 102,900 |
| 2003/05/26 | 1,550 | 1,551 | 1,525 | 1,544 | -6 | -0.4% | 37,800 |
| 2003/05/23 | 1,535 | 1,570 | 1,535 | 1,550 | +25 | +1.6% | 123,000 |
| 2003/05/22 | 1,502 | 1,525 | 1,490 | 1,525 | +23 | +1.5% | 53,600 |
| 2003/05/21 | 1,461 | 1,504 | 1,461 | 1,502 | +42 | +2.9% | 48,700 |
| 2003/05/20 | 1,402 | 1,460 | 1,402 | 1,460 | +23 | +1.6% | 75,400 |
| 2003/05/19 | 1,470 | 1,472 | 1,420 | 1,437 | -43 | -2.9% | 116,700 |
| 2003/05/16 | 1,494 | 1,519 | 1,466 | 1,480 | -21 | -1.4% | 115,600 |
| 2003/05/15 | 1,530 | 1,530 | 1,490 | 1,501 | -19 | -1.3% | 57,500 |
| 2003/05/14 | 1,537 | 1,537 | 1,520 | 1,520 | -15 | -1% | 205,900 |
| 2003/05/13 | 1,551 | 1,575 | 1,535 | 1,535 | +14 | +0.9% | 247,300 |
| 2003/05/12 | 1,534 | 1,550 | 1,514 | 1,521 | +7 | +0.5% | 80,600 |
| 2003/05/09 | 1,463 | 1,514 | 1,448 | 1,514 | +32 | +2.2% | 82,200 |
| 2003/05/08 | 1,500 | 1,505 | 1,480 | 1,482 | -12 | -0.8% | 51,500 |
| 2003/05/07 | 1,510 | 1,530 | 1,481 | 1,494 | -1 | -0.1% | 71,500 |
| 2003/05/06 | 1,450 | 1,500 | 1,450 | 1,495 | +49 | +3.4% | 113,700 |
| 2003/05/02 | 1,490 | 1,490 | 1,445 | 1,446 | -54 | -3.6% | 70,300 |
| 2003/05/01 | 1,530 | 1,530 | 1,494 | 1,500 | +25 | +1.7% | 53,400 |
| 2003/04/30 | 1,433 | 1,535 | 1,433 | 1,475 | +22 | +1.5% | 46,200 |
| 2003/04/28 | 1,515 | 1,518 | 1,450 | 1,453 | -83 | -5.4% | 66,700 |
| 2003/04/25 | 1,600 | 1,600 | 1,518 | 1,536 | -83 | -5.1% | 104,800 |
| 2003/04/24 | 1,655 | 1,680 | 1,610 | 1,619 | -5 | -0.3% | 70,100 |
| 2003/04/23 | 1,694 | 1,695 | 1,600 | 1,624 | -56 | -3.3% | 60,500 |
| 2003/04/22 | 1,700 | 1,705 | 1,670 | 1,680 | -43 | -2.5% | 64,100 |
| 2003/04/21 | 1,740 | 1,740 | 1,715 | 1,723 | +9 | +0.5% | 45,900 |
| 2003/04/18 | 1,700 | 1,730 | 1,700 | 1,714 | +24 | +1.4% | 91,000 |
| 2003/04/17 | 1,660 | 1,700 | 1,654 | 1,690 | +20 | +1.2% | 67,500 |
| 2003/04/16 | 1,690 | 1,690 | 1,660 | 1,670 | ±0 | ±0% | 63,900 |
| 2003/04/15 | 1,680 | 1,680 | 1,660 | 1,670 | -7 | -0.4% | 101,600 |
| 2003/04/14 | 1,645 | 1,685 | 1,645 | 1,677 | +32 | +1.9% | 41,900 |
| 2003/04/11 | 1,605 | 1,680 | 1,600 | 1,645 | +70 | +4.4% | 197,100 |
| 2003/04/10 | 1,600 | 1,615 | 1,530 | 1,575 | -70 | -4.3% | 198,800 |
| 2003/04/09 | 1,720 | 1,745 | 1,470 | 1,645 | -105 | -6% | 256,700 |
| 2003/04/08 | 1,730 | 1,750 | 1,700 | 1,750 | +50 | +2.9% | 173,000 |
| 2003/04/07 | 1,650 | 1,700 | 1,630 | 1,700 | +100 | +6.3% | 106,500 |
| 2003/04/04 | 1,649 | 1,649 | 1,600 | 1,600 | -50 | -3% | 108,200 |
| 2003/04/03 | 1,710 | 1,710 | 1,635 | 1,650 | -50 | -2.9% | 115,300 |
5451～
5500
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
