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 |
|---|---|---|---|---|---|---|---|
| 2002/08/19 | 1,350 | 1,350 | 1,340 | 1,342 | +2 | +0.1% | 9,300 |
| 2002/08/16 | 1,340 | 1,344 | 1,340 | 1,340 | +22 | +1.7% | 21,200 |
| 2002/08/15 | 1,340 | 1,340 | 1,315 | 1,318 | -22 | -1.6% | 10,500 |
| 2002/08/14 | 1,341 | 1,341 | 1,320 | 1,340 | -1 | -0.1% | 19,100 |
| 2002/08/13 | 1,340 | 1,350 | 1,335 | 1,341 | +6 | +0.4% | 14,100 |
| 2002/08/12 | 1,290 | 1,335 | 1,290 | 1,335 | -15 | -1.1% | 9,600 |
| 2002/08/09 | 1,320 | 1,350 | 1,300 | 1,350 | +50 | +3.8% | 21,400 |
| 2002/08/08 | 1,300 | 1,300 | 1,280 | 1,300 | -9 | -0.7% | 23,000 |
| 2002/08/07 | 1,300 | 1,309 | 1,290 | 1,309 | +19 | +1.5% | 10,700 |
| 2002/08/06 | 1,205 | 1,290 | 1,199 | 1,290 | +70 | +5.7% | 18,900 |
| 2002/08/05 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 7,300 |
| 2002/08/02 | 1,300 | 1,330 | 1,250 | 1,250 | -50 | -3.8% | 14,800 |
| 2002/08/01 | 1,311 | 1,345 | 1,280 | 1,300 | ±0 | ±0% | 19,000 |
| 2002/07/31 | 1,250 | 1,300 | 1,250 | 1,300 | +50 | +4% | 11,000 |
| 2002/07/30 | 1,210 | 1,250 | 1,210 | 1,250 | +48 | +4% | 9,000 |
| 2002/07/29 | 1,191 | 1,202 | 1,191 | 1,202 | -28 | -2.3% | 2,000 |
| 2002/07/26 | 1,280 | 1,280 | 1,230 | 1,230 | -50 | -3.9% | 7,000 |
| 2002/07/25 | 1,301 | 1,301 | 1,280 | 1,280 | +10 | +0.8% | 17,000 |
| 2002/07/24 | 1,280 | 1,280 | 1,270 | 1,270 | -30 | -2.3% | 10,000 |
| 2002/07/23 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2002/07/22 | 1,300 | 1,300 | 1,266 | 1,300 | -10 | -0.8% | 19,000 |
| 2002/07/19 | 1,320 | 1,320 | 1,310 | 1,310 | -45 | -3.3% | 13,000 |
| 2002/07/18 | 1,350 | 1,356 | 1,313 | 1,355 | -5 | -0.4% | 40,000 |
| 2002/07/17 | 1,365 | 1,365 | 1,340 | 1,360 | -20 | -1.4% | 21,000 |
| 2002/07/16 | 1,365 | 1,385 | 1,365 | 1,380 | -5 | -0.4% | 64,000 |
| 2002/07/15 | 1,360 | 1,385 | 1,330 | 1,385 | +20 | +1.5% | 45,000 |
| 2002/07/12 | 1,398 | 1,398 | 1,365 | 1,365 | -34 | -2.4% | 40,000 |
| 2002/07/11 | 1,398 | 1,399 | 1,370 | 1,399 | +18 | +1.3% | 22,000 |
| 2002/07/10 | 1,350 | 1,400 | 1,350 | 1,381 | +28 | +2.1% | 84,000 |
| 2002/07/09 | 1,360 | 1,360 | 1,350 | 1,353 | -27 | -2% | 32,000 |
| 2002/07/08 | 1,398 | 1,410 | 1,353 | 1,380 | -20 | -1.4% | 51,000 |
| 2002/07/05 | 1,401 | 1,420 | 1,370 | 1,400 | ±0 | ±0% | 213,000 |
| 2002/07/04 | 1,348 | 1,420 | 1,330 | 1,400 | +50 | +3.7% | 470,000 |
| 2002/07/03 | 1,249 | 1,350 | 1,240 | 1,350 | +100 | +8% | 130,000 |
| 2002/07/02 | 1,215 | 1,250 | 1,190 | 1,250 | +75 | +6.4% | 90,000 |
| 2002/07/01 | 1,115 | 1,190 | 1,100 | 1,175 | +55 | +4.9% | 53,000 |
| 2002/06/28 | 1,099 | 1,130 | 1,080 | 1,120 | +40 | +3.7% | 41,000 |
| 2002/06/27 | 1,065 | 1,098 | 1,056 | 1,080 | +22 | +2.1% | 44,000 |
| 2002/06/26 | 1,080 | 1,080 | 1,058 | 1,058 | -31 | -2.8% | 21,000 |
| 2002/06/25 | 1,098 | 1,098 | 1,080 | 1,089 | +1 | +0.1% | 19,000 |
| 2002/06/24 | 1,088 | 1,091 | 1,051 | 1,088 | -2 | -0.2% | 15,000 |
| 2002/06/21 | 1,082 | 1,090 | 1,070 | 1,090 | +6 | +0.6% | 10,000 |
| 2002/06/20 | 1,100 | 1,102 | 1,084 | 1,084 | -17 | -1.5% | 14,000 |
| 2002/06/19 | 1,150 | 1,150 | 1,100 | 1,101 | -49 | -4.3% | 22,000 |
| 2002/06/18 | 1,173 | 1,173 | 1,143 | 1,150 | +38 | +3.4% | 28,000 |
| 2002/06/17 | 1,168 | 1,170 | 1,110 | 1,112 | -38 | -3.3% | 39,000 |
| 2002/06/14 | 1,111 | 1,154 | 1,110 | 1,150 | -8 | -0.7% | 15,000 |
| 2002/06/13 | 1,116 | 1,158 | 1,086 | 1,158 | +48 | +4.3% | 41,000 |
| 2002/06/12 | 1,140 | 1,140 | 1,105 | 1,110 | -30 | -2.6% | 17,000 |
| 2002/06/11 | 1,155 | 1,155 | 1,140 | 1,140 | ±0 | ±0% | 9,000 |
5651～
5700
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
