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 |
|---|---|---|---|---|---|---|---|
| 2003/04/02 | 1,690 | 1,730 | 1,690 | 1,700 | +10 | +0.6% | 252,300 |
| 2003/04/01 | 1,639 | 1,720 | 1,600 | 1,690 | +40 | +2.4% | 187,500 |
| 2003/03/31 | 1,659 | 1,680 | 1,577 | 1,650 | +20 | +1.2% | 108,200 |
| 2003/03/28 | 1,570 | 1,630 | 1,570 | 1,630 | +65 | +4.2% | 141,900 |
| 2003/03/27 | 1,588 | 1,589 | 1,559 | 1,565 | -25 | -1.6% | 48,900 |
| 2003/03/26 | 1,560 | 1,610 | 1,559 | 1,590 | +65 | +4.3% | 94,600 |
| 2003/03/25 | 1,509 | 1,580 | 1,500 | 1,525 | -5 | -0.3% | 154,800 |
| 2003/03/24 | 1,480 | 1,530 | 1,480 | 1,530 | +90 | +6.3% | 149,600 |
| 2003/03/20 | 1,410 | 1,470 | 1,408 | 1,440 | +49 | +3.5% | 104,900 |
| 2003/03/19 | 1,405 | 1,406 | 1,386 | 1,391 | -31 | -2.2% | 24,700 |
| 2003/03/18 | 1,419 | 1,450 | 1,400 | 1,422 | +22 | +1.6% | 99,200 |
| 2003/03/17 | 1,381 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 48,400 |
| 2003/03/14 | 1,372 | 1,388 | 1,362 | 1,380 | +9 | +0.7% | 105,300 |
| 2003/03/13 | 1,405 | 1,414 | 1,371 | 1,371 | -43 | -3% | 26,900 |
| 2003/03/12 | 1,400 | 1,450 | 1,385 | 1,414 | +14 | +1% | 61,800 |
| 2003/03/11 | 1,390 | 1,400 | 1,350 | 1,400 | ±0 | ±0% | 116,000 |
| 2003/03/10 | 1,440 | 1,440 | 1,341 | 1,400 | -70 | -4.8% | 100,700 |
| 2003/03/07 | 1,485 | 1,489 | 1,453 | 1,470 | -19 | -1.3% | 78,800 |
| 2003/03/06 | 1,490 | 1,490 | 1,451 | 1,489 | ±0 | ±0% | 195,000 |
| 2003/03/05 | 1,450 | 1,490 | 1,433 | 1,489 | +10 | +0.7% | 130,700 |
| 2003/03/04 | 1,460 | 1,499 | 1,440 | 1,479 | +15 | +1% | 149,000 |
| 2003/03/03 | 1,400 | 1,465 | 1,360 | 1,464 | +79 | +5.7% | 323,000 |
| 2003/02/28 | 1,342 | 1,385 | 1,335 | 1,385 | +63 | +4.8% | 829,200 |
| 2003/02/27 | 1,320 | 1,344 | 1,319 | 1,322 | +22 | +1.7% | 221,800 |
| 2003/02/26 | 1,340 | 1,344 | 1,285 | 1,300 | +10 | +0.8% | 201,100 |
| 2003/02/25 | 1,299 | 1,299 | 1,268 | 1,290 | -10 | -0.8% | 60,400 |
| 2003/02/24 | 1,285 | 1,301 | 1,285 | 1,300 | +19 | +1.5% | 107,700 |
| 2003/02/21 | 1,307 | 1,308 | 1,250 | 1,281 | -29 | -2.2% | 161,400 |
| 2003/02/20 | 1,240 | 1,350 | 1,240 | 1,310 | +80 | +6.5% | 136,400 |
| 2003/02/19 | 1,230 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 28,600 |
| 2003/02/18 | 1,220 | 1,233 | 1,215 | 1,220 | +19 | +1.6% | 38,500 |
| 2003/02/17 | 1,216 | 1,223 | 1,200 | 1,201 | -14 | -1.2% | 26,300 |
| 2003/02/14 | 1,240 | 1,240 | 1,198 | 1,215 | -25 | -2% | 16,000 |
| 2003/02/13 | 1,241 | 1,241 | 1,230 | 1,240 | -10 | -0.8% | 17,100 |
| 2003/02/12 | 1,255 | 1,260 | 1,250 | 1,250 | -5 | -0.4% | 19,500 |
| 2003/02/10 | 1,255 | 1,255 | 1,241 | 1,255 | +8 | +0.6% | 17,000 |
| 2003/02/07 | 1,241 | 1,260 | 1,240 | 1,247 | -23 | -1.8% | 14,500 |
| 2003/02/06 | 1,279 | 1,280 | 1,270 | 1,270 | -5 | -0.4% | 68,100 |
| 2003/02/05 | 1,250 | 1,290 | 1,250 | 1,275 | +44 | +3.6% | 129,800 |
| 2003/02/04 | 1,190 | 1,248 | 1,180 | 1,231 | +36 | +3% | 78,400 |
| 2003/02/03 | 1,175 | 1,200 | 1,171 | 1,195 | +20 | +1.7% | 25,300 |
| 2003/01/31 | 1,165 | 1,185 | 1,160 | 1,175 | -10 | -0.8% | 11,500 |
| 2003/01/30 | 1,200 | 1,200 | 1,162 | 1,185 | -15 | -1.3% | 10,400 |
| 2003/01/29 | 1,230 | 1,231 | 1,200 | 1,200 | -30 | -2.4% | 54,400 |
| 2003/01/28 | 1,197 | 1,230 | 1,190 | 1,230 | +30 | +2.5% | 34,500 |
| 2003/01/27 | 1,182 | 1,200 | 1,161 | 1,200 | ±0 | ±0% | 32,300 |
| 2003/01/24 | 1,200 | 1,210 | 1,184 | 1,200 | +10 | +0.8% | 36,100 |
| 2003/01/23 | 1,180 | 1,198 | 1,166 | 1,190 | ±0 | ±0% | 21,700 |
| 2003/01/22 | 1,198 | 1,198 | 1,176 | 1,190 | +10 | +0.8% | 31,200 |
| 2003/01/21 | 1,170 | 1,180 | 1,130 | 1,180 | +5 | +0.4% | 40,900 |
5501～
5550
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
