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 |
|---|---|---|---|---|---|---|---|
| 2002/05/27 | 1,300 | 1,315 | 1,270 | 1,310 | +20 | +1.6% | 47,000 |
| 2002/05/24 | 1,290 | 1,300 | 1,250 | 1,290 | +65 | +5.3% | 107,000 |
| 2002/05/23 | 1,250 | 1,270 | 1,222 | 1,225 | -15 | -1.2% | 31,000 |
| 2002/05/22 | 1,278 | 1,290 | 1,240 | 1,240 | -58 | -4.5% | 40,000 |
| 2002/05/21 | 1,272 | 1,300 | 1,255 | 1,298 | +18 | +1.4% | 80,000 |
| 2002/05/20 | 1,250 | 1,290 | 1,190 | 1,280 | +30 | +2.4% | 65,000 |
| 2002/05/17 | 1,250 | 1,290 | 1,230 | 1,250 | +9 | +0.7% | 116,000 |
| 2002/05/16 | 1,130 | 1,250 | 1,090 | 1,241 | +111 | +9.8% | 129,000 |
| 2002/05/15 | 1,100 | 1,150 | 1,081 | 1,130 | +20 | +1.8% | 39,000 |
| 2002/05/14 | 1,080 | 1,110 | 1,052 | 1,110 | +30 | +2.8% | 32,000 |
| 2002/05/13 | 1,130 | 1,130 | 1,041 | 1,080 | -30 | -2.7% | 25,000 |
| 2002/05/10 | 1,090 | 1,120 | 1,030 | 1,110 | +20 | +1.8% | 64,000 |
| 2002/05/09 | 1,112 | 1,141 | 1,070 | 1,090 | -10 | -0.9% | 65,000 |
| 2002/05/08 | 1,140 | 1,140 | 1,066 | 1,100 | -40 | -3.5% | 54,000 |
| 2002/05/07 | 1,119 | 1,140 | 1,119 | 1,140 | -10 | -0.9% | 15,000 |
| 2002/05/02 | 1,164 | 1,170 | 1,142 | 1,150 | -45 | -3.8% | 50,000 |
| 2002/05/01 | 1,190 | 1,195 | 1,160 | 1,195 | -15 | -1.2% | 22,000 |
| 2002/04/30 | 1,230 | 1,249 | 1,190 | 1,210 | -20 | -1.6% | 26,000 |
| 2002/04/26 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 9,000 |
| 2002/04/25 | 1,245 | 1,250 | 1,220 | 1,240 | +80 | +6.9% | 72,000 |
| 2002/04/24 | 1,200 | 1,200 | 1,130 | 1,160 | -60 | -4.9% | 55,000 |
| 2002/04/23 | 1,250 | 1,250 | 1,200 | 1,220 | -30 | -2.4% | 43,000 |
| 2002/04/22 | 1,221 | 1,250 | 1,200 | 1,250 | +20 | +1.6% | 83,000 |
| 2002/04/19 | 1,272 | 1,277 | 1,218 | 1,230 | -60 | -4.7% | 75,000 |
| 2002/04/18 | 1,300 | 1,318 | 1,280 | 1,290 | -10 | -0.8% | 54,000 |
| 2002/04/17 | 1,298 | 1,300 | 1,287 | 1,300 | +14 | +1.1% | 48,000 |
| 2002/04/16 | 1,321 | 1,321 | 1,282 | 1,286 | -24 | -1.8% | 69,000 |
| 2002/04/15 | 1,331 | 1,331 | 1,295 | 1,310 | -20 | -1.5% | 46,000 |
| 2002/04/12 | 1,330 | 1,350 | 1,320 | 1,330 | +10 | +0.8% | 53,000 |
| 2002/04/11 | 1,315 | 1,334 | 1,300 | 1,320 | +17 | +1.3% | 49,000 |
| 2002/04/10 | 1,354 | 1,354 | 1,303 | 1,303 | -57 | -4.2% | 38,000 |
| 2002/04/09 | 1,341 | 1,360 | 1,286 | 1,360 | +35 | +2.6% | 73,000 |
| 2002/04/08 | 1,301 | 1,325 | 1,290 | 1,325 | +19 | +1.5% | 61,000 |
| 2002/04/05 | 1,330 | 1,358 | 1,301 | 1,306 | -38 | -2.8% | 37,000 |
| 2002/04/04 | 1,369 | 1,369 | 1,322 | 1,344 | -26 | -1.9% | 25,000 |
| 2002/04/03 | 1,350 | 1,390 | 1,325 | 1,370 | -20 | -1.4% | 36,000 |
| 2002/04/02 | 1,299 | 1,400 | 1,260 | 1,390 | +100 | +7.8% | 105,000 |
| 2002/04/01 | 1,380 | 1,380 | 1,290 | 1,290 | -80 | -5.8% | 114,000 |
| 2002/03/29 | 1,359 | 1,418 | 1,325 | 1,370 | -25 | -1.8% | 91,000 |
| 2002/03/28 | 1,340 | 1,400 | 1,260 | 1,395 | +65 | +4.9% | 138,000 |
| 2002/03/27 | 1,355 | 1,355 | 1,285 | 1,330 | -5 | -0.4% | 140,000 |
| 2002/03/26 | 1,365 | 1,395 | 1,335 | 1,335 | -85 | -6% | 66,000 |
| 2002/03/25 | 1,470 | 1,470 | 1,381 | 1,420 | -30 | -2.1% | 99,000 |
| 2002/03/22 | 1,451 | 1,470 | 1,435 | 1,450 | +5 | +0.3% | 80,000 |
| 2002/03/20 | 1,440 | 1,480 | 1,420 | 1,445 | +25 | +1.8% | 137,000 |
| 2002/03/19 | 1,371 | 1,435 | 1,371 | 1,420 | +19 | +1.4% | 204,000 |
| 2002/03/18 | 1,459 | 1,480 | 1,362 | 1,401 | -79 | -5.3% | 248,000 |
| 2002/03/15 | 1,550 | 1,550 | 1,455 | 1,480 | -61 | -4% | 283,000 |
| 2002/03/14 | 1,565 | 1,590 | 1,535 | 1,541 | +6 | +0.4% | 334,000 |
| 2002/03/13 | 1,530 | 1,655 | 1,521 | 1,535 | +24 | +1.6% | 1,522,000 |
5601～
5650
件表示中 / 5651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 | 184,700円 | +0.7% | -24.1% | 5.68% | 22.36倍 | 0.60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 |
| 日置電 | 578,000円 | +11.5% | +5.4% | 3.46% | 12.14倍 | 1.97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 |
| 芝浦メカ | 520,000円 | +18.4% | +18.0% | 5.35% | 6.56倍 | 1.68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 |
| メガチップス | 375,000円 | -22.3% | -27.7% | 3.73% | 12.80倍 | 0.50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 |
| マクセル | 151,500円 | +0.1% | -14.2% | 3.30% | 18.67倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
