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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 1,874 | 1,899 | 1,864 | 1,885 | +11 | +0.6% | 14,200 |
| 2010/12/27 | 1,874 | 1,874 | 1,860 | 1,874 | ±0 | ±0% | 16,200 |
| 2010/12/24 | 1,939 | 1,939 | 1,867 | 1,874 | +7 | +0.4% | 38,400 |
| 2010/12/22 | 1,903 | 1,938 | 1,857 | 1,867 | -32 | -1.7% | 49,800 |
| 2010/12/21 | 1,855 | 1,908 | 1,855 | 1,899 | +46 | +2.5% | 29,600 |
| 2010/12/20 | 1,854 | 1,869 | 1,849 | 1,853 | -9 | -0.5% | 28,400 |
| 2010/12/17 | 1,867 | 1,894 | 1,861 | 1,862 | -5 | -0.3% | 25,500 |
| 2010/12/16 | 1,854 | 1,884 | 1,854 | 1,867 | +5 | +0.3% | 30,800 |
| 2010/12/15 | 1,885 | 1,888 | 1,841 | 1,862 | -29 | -1.5% | 35,100 |
| 2010/12/14 | 1,886 | 1,895 | 1,880 | 1,891 | +6 | +0.3% | 17,900 |
| 2010/12/13 | 1,843 | 1,895 | 1,843 | 1,885 | +34 | +1.8% | 16,400 |
| 2010/12/10 | 1,862 | 1,862 | 1,845 | 1,851 | -3 | -0.2% | 44,000 |
| 2010/12/09 | 1,867 | 1,911 | 1,835 | 1,854 | +26 | +1.4% | 47,100 |
| 2010/12/08 | 1,796 | 1,828 | 1,793 | 1,828 | +33 | +1.8% | 37,800 |
| 2010/12/07 | 1,790 | 1,795 | 1,760 | 1,795 | +10 | +0.6% | 25,500 |
| 2010/12/06 | 1,775 | 1,786 | 1,768 | 1,785 | +20 | +1.1% | 24,500 |
| 2010/12/03 | 1,760 | 1,773 | 1,753 | 1,765 | +8 | +0.5% | 31,100 |
| 2010/12/02 | 1,767 | 1,772 | 1,742 | 1,757 | +20 | +1.2% | 33,400 |
| 2010/12/01 | 1,698 | 1,744 | 1,681 | 1,737 | +36 | +2.1% | 37,000 |
| 2010/11/30 | 1,718 | 1,727 | 1,696 | 1,701 | -17 | -1% | 85,400 |
| 2010/11/29 | 1,701 | 1,748 | 1,701 | 1,718 | +8 | +0.5% | 21,300 |
| 2010/11/26 | 1,712 | 1,720 | 1,703 | 1,710 | -2 | -0.1% | 22,100 |
| 2010/11/25 | 1,708 | 1,718 | 1,689 | 1,712 | +26 | +1.5% | 25,700 |
| 2010/11/24 | 1,672 | 1,700 | 1,661 | 1,686 | ±0 | ±0% | 58,800 |
| 2010/11/22 | 1,670 | 1,697 | 1,670 | 1,686 | +26 | +1.6% | 25,900 |
| 2010/11/19 | 1,670 | 1,670 | 1,655 | 1,660 | +13 | +0.8% | 31,600 |
| 2010/11/18 | 1,625 | 1,663 | 1,625 | 1,647 | +24 | +1.5% | 75,700 |
| 2010/11/17 | 1,650 | 1,658 | 1,613 | 1,623 | -35 | -2.1% | 56,900 |
| 2010/11/16 | 1,655 | 1,669 | 1,647 | 1,658 | -11 | -0.7% | 28,600 |
| 2010/11/15 | 1,672 | 1,680 | 1,665 | 1,669 | -3 | -0.2% | 16,900 |
| 2010/11/12 | 1,671 | 1,694 | 1,671 | 1,672 | -18 | -1.1% | 11,000 |
| 2010/11/11 | 1,660 | 1,690 | 1,660 | 1,690 | +23 | +1.4% | 21,700 |
| 2010/11/10 | 1,635 | 1,697 | 1,635 | 1,667 | +25 | +1.5% | 41,900 |
| 2010/11/09 | 1,604 | 1,647 | 1,599 | 1,642 | +26 | +1.6% | 47,000 |
| 2010/11/08 | 1,622 | 1,636 | 1,605 | 1,616 | -9 | -0.6% | 35,500 |
| 2010/11/05 | 1,550 | 1,628 | 1,547 | 1,625 | +83 | +5.4% | 67,400 |
| 2010/11/04 | 1,551 | 1,559 | 1,534 | 1,542 | -9 | -0.6% | 90,600 |
| 2010/11/02 | 1,581 | 1,581 | 1,549 | 1,551 | -9 | -0.6% | 50,100 |
| 2010/11/01 | 1,622 | 1,622 | 1,540 | 1,560 | -79 | -4.8% | 72,700 |
| 2010/10/29 | 1,657 | 1,664 | 1,626 | 1,639 | -14 | -0.8% | 20,800 |
| 2010/10/28 | 1,666 | 1,686 | 1,653 | 1,653 | -17 | -1% | 30,800 |
| 2010/10/27 | 1,690 | 1,700 | 1,669 | 1,670 | -20 | -1.2% | 27,900 |
| 2010/10/26 | 1,695 | 1,730 | 1,690 | 1,690 | -8 | -0.5% | 28,400 |
| 2010/10/25 | 1,737 | 1,737 | 1,698 | 1,698 | -26 | -1.5% | 28,400 |
| 2010/10/22 | 1,723 | 1,735 | 1,711 | 1,724 | -7 | -0.4% | 21,400 |
| 2010/10/21 | 1,730 | 1,731 | 1,704 | 1,731 | -7 | -0.4% | 26,600 |
| 2010/10/20 | 1,746 | 1,746 | 1,708 | 1,738 | -7 | -0.4% | 19,300 |
| 2010/10/19 | 1,729 | 1,750 | 1,705 | 1,745 | +22 | +1.3% | 24,800 |
| 2010/10/18 | 1,681 | 1,730 | 1,681 | 1,723 | +21 | +1.2% | 14,400 |
| 2010/10/15 | 1,736 | 1,736 | 1,650 | 1,702 | -23 | -1.3% | 34,300 |
3601～
3650
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
