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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 1,650 | 1,662 | 1,650 | 1,660 | -7 | -0.4% | 40,300 |
| 2013/03/25 | 1,700 | 1,700 | 1,665 | 1,667 | -1 | -0.1% | 39,000 |
| 2013/03/22 | 1,693 | 1,693 | 1,668 | 1,668 | -26 | -1.5% | 36,000 |
| 2013/03/21 | 1,660 | 1,715 | 1,657 | 1,694 | +35 | +2.1% | 101,200 |
| 2013/03/19 | 1,666 | 1,674 | 1,656 | 1,659 | +18 | +1.1% | 26,800 |
| 2013/03/18 | 1,650 | 1,658 | 1,632 | 1,641 | -29 | -1.7% | 45,700 |
| 2013/03/15 | 1,650 | 1,670 | 1,630 | 1,670 | +37 | +2.3% | 57,000 |
| 2013/03/14 | 1,620 | 1,638 | 1,610 | 1,633 | +14 | +0.9% | 29,000 |
| 2013/03/13 | 1,613 | 1,619 | 1,611 | 1,619 | +5 | +0.3% | 25,300 |
| 2013/03/12 | 1,638 | 1,638 | 1,614 | 1,614 | -13 | -0.8% | 26,600 |
| 2013/03/11 | 1,606 | 1,630 | 1,606 | 1,627 | +27 | +1.7% | 31,300 |
| 2013/03/08 | 1,608 | 1,614 | 1,594 | 1,600 | -4 | -0.2% | 71,700 |
| 2013/03/07 | 1,606 | 1,616 | 1,597 | 1,604 | +4 | +0.3% | 44,300 |
| 2013/03/06 | 1,597 | 1,602 | 1,586 | 1,600 | +14 | +0.9% | 27,700 |
| 2013/03/05 | 1,574 | 1,597 | 1,567 | 1,586 | +9 | +0.6% | 40,200 |
| 2013/03/04 | 1,590 | 1,595 | 1,571 | 1,577 | -5 | -0.3% | 27,400 |
| 2013/03/01 | 1,570 | 1,588 | 1,555 | 1,582 | +15 | +1% | 42,400 |
| 2013/02/28 | 1,532 | 1,569 | 1,532 | 1,567 | +41 | +2.7% | 40,100 |
| 2013/02/27 | 1,525 | 1,541 | 1,507 | 1,526 | -12 | -0.8% | 46,300 |
| 2013/02/26 | 1,535 | 1,540 | 1,515 | 1,538 | -7 | -0.5% | 36,200 |
| 2013/02/25 | 1,570 | 1,575 | 1,544 | 1,545 | +4 | +0.3% | 37,900 |
| 2013/02/22 | 1,545 | 1,549 | 1,521 | 1,541 | -14 | -0.9% | 33,600 |
| 2013/02/21 | 1,557 | 1,578 | 1,550 | 1,555 | -3 | -0.2% | 31,800 |
| 2013/02/20 | 1,539 | 1,563 | 1,539 | 1,558 | +12 | +0.8% | 38,700 |
| 2013/02/19 | 1,527 | 1,548 | 1,526 | 1,546 | +29 | +1.9% | 38,900 |
| 2013/02/18 | 1,493 | 1,524 | 1,493 | 1,517 | +29 | +1.9% | 31,200 |
| 2013/02/15 | 1,509 | 1,512 | 1,479 | 1,488 | -36 | -2.4% | 37,400 |
| 2013/02/14 | 1,523 | 1,537 | 1,510 | 1,524 | +10 | +0.7% | 43,400 |
| 2013/02/13 | 1,524 | 1,531 | 1,507 | 1,514 | -22 | -1.4% | 47,500 |
| 2013/02/12 | 1,548 | 1,556 | 1,529 | 1,536 | -3 | -0.2% | 38,300 |
| 2013/02/08 | 1,559 | 1,572 | 1,535 | 1,539 | -19 | -1.2% | 63,300 |
| 2013/02/07 | 1,561 | 1,568 | 1,544 | 1,558 | -8 | -0.5% | 39,900 |
| 2013/02/06 | 1,575 | 1,617 | 1,564 | 1,566 | +15 | +1% | 73,400 |
| 2013/02/05 | 1,531 | 1,581 | 1,530 | 1,551 | +2 | +0.1% | 100,900 |
| 2013/02/04 | 1,530 | 1,563 | 1,530 | 1,549 | +45 | +3% | 75,400 |
| 2013/02/01 | 1,482 | 1,525 | 1,476 | 1,504 | +44 | +3% | 64,000 |
| 2013/01/31 | 1,442 | 1,470 | 1,442 | 1,460 | +18 | +1.2% | 64,300 |
| 2013/01/30 | 1,442 | 1,446 | 1,429 | 1,442 | +11 | +0.8% | 35,700 |
| 2013/01/29 | 1,422 | 1,447 | 1,414 | 1,431 | +9 | +0.6% | 46,300 |
| 2013/01/28 | 1,430 | 1,434 | 1,422 | 1,422 | +1 | +0.1% | 44,800 |
| 2013/01/25 | 1,405 | 1,421 | 1,402 | 1,421 | +32 | +2.3% | 49,600 |
| 2013/01/24 | 1,395 | 1,400 | 1,374 | 1,389 | -6 | -0.4% | 72,500 |
| 2013/01/23 | 1,405 | 1,413 | 1,391 | 1,395 | -11 | -0.8% | 45,700 |
| 2013/01/22 | 1,402 | 1,424 | 1,399 | 1,406 | +4 | +0.3% | 32,900 |
| 2013/01/21 | 1,415 | 1,416 | 1,391 | 1,402 | -1 | -0.1% | 48,000 |
| 2013/01/18 | 1,404 | 1,426 | 1,401 | 1,403 | +10 | +0.7% | 58,300 |
| 2013/01/17 | 1,399 | 1,407 | 1,378 | 1,393 | -6 | -0.4% | 43,300 |
| 2013/01/16 | 1,410 | 1,417 | 1,395 | 1,399 | -11 | -0.8% | 47,500 |
| 2013/01/15 | 1,419 | 1,430 | 1,400 | 1,410 | -6 | -0.4% | 47,600 |
| 2013/01/11 | 1,415 | 1,430 | 1,410 | 1,416 | +10 | +0.7% | 54,500 |
3051～
3100
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 | 228,700円 | +5.6% | +33.9% | 4.81% | 21.39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 | 216,800円 | +5.2% | +12.6% | 2.31% | 13.37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 | 144,300円 | +2.4% | -6.8% | 2.49% | 16.15倍 | 0.87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 | 347,500円 | +7.8% | +5.7% | 3.60% | 11.94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
