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 |
|---|---|---|---|---|---|---|---|
| 2002/06/10 | 1,150 | 1,160 | 1,140 | 1,140 | -20 | -1.7% | 8,000 |
| 2002/06/07 | 1,140 | 1,160 | 1,140 | 1,160 | +20 | +1.8% | 4,000 |
| 2002/06/06 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 16,000 |
| 2002/06/05 | 1,150 | 1,160 | 1,150 | 1,150 | -15 | -1.3% | 12,000 |
| 2002/06/04 | 1,190 | 1,200 | 1,160 | 1,165 | -27 | -2.3% | 22,000 |
| 2002/06/03 | 1,220 | 1,220 | 1,192 | 1,192 | -13 | -1.1% | 10,000 |
| 2002/05/31 | 1,220 | 1,260 | 1,201 | 1,205 | -14 | -1.1% | 17,000 |
| 2002/05/30 | 1,202 | 1,219 | 1,180 | 1,219 | -11 | -0.9% | 24,000 |
| 2002/05/29 | 1,258 | 1,275 | 1,200 | 1,230 | -50 | -3.9% | 25,000 |
| 2002/05/28 | 1,315 | 1,315 | 1,260 | 1,280 | -30 | -2.3% | 50,000 |
| 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 |
5701～
5750
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
