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 |
|---|---|---|---|---|---|---|---|
| 2009/07/23 | 1,930 | 1,945 | 1,910 | 1,915 | -14 | -0.7% | 39,900 |
| 2009/07/22 | 1,885 | 1,930 | 1,885 | 1,929 | +59 | +3.2% | 28,900 |
| 2009/07/21 | 1,874 | 1,900 | 1,845 | 1,870 | -3 | -0.2% | 28,700 |
| 2009/07/17 | 1,892 | 1,892 | 1,830 | 1,873 | +11 | +0.6% | 29,300 |
| 2009/07/16 | 1,922 | 1,927 | 1,862 | 1,862 | -70 | -3.6% | 27,800 |
| 2009/07/15 | 1,846 | 1,936 | 1,832 | 1,932 | +116 | +6.4% | 31,300 |
| 2009/07/14 | 1,850 | 1,850 | 1,809 | 1,816 | +14 | +0.8% | 26,900 |
| 2009/07/13 | 1,850 | 1,874 | 1,783 | 1,802 | -77 | -4.1% | 23,600 |
| 2009/07/10 | 1,905 | 1,929 | 1,831 | 1,879 | -26 | -1.4% | 37,500 |
| 2009/07/09 | 1,980 | 2,000 | 1,881 | 1,905 | -25 | -1.3% | 63,900 |
| 2009/07/08 | 1,904 | 1,936 | 1,886 | 1,930 | +10 | +0.5% | 44,200 |
| 2009/07/07 | 1,919 | 1,942 | 1,902 | 1,920 | +4 | +0.2% | 30,400 |
| 2009/07/06 | 1,948 | 1,968 | 1,907 | 1,916 | -32 | -1.6% | 20,900 |
| 2009/07/03 | 1,918 | 1,950 | 1,900 | 1,948 | +28 | +1.5% | 40,500 |
| 2009/07/02 | 1,943 | 1,943 | 1,920 | 1,920 | +13 | +0.7% | 24,900 |
| 2009/07/01 | 1,861 | 1,942 | 1,861 | 1,907 | +17 | +0.9% | 36,500 |
| 2009/06/30 | 1,901 | 1,920 | 1,890 | 1,890 | -10 | -0.5% | 23,900 |
| 2009/06/29 | 1,900 | 1,931 | 1,886 | 1,900 | +22 | +1.2% | 43,400 |
| 2009/06/26 | 1,880 | 1,900 | 1,854 | 1,878 | +9 | +0.5% | 30,900 |
| 2009/06/25 | 1,840 | 1,875 | 1,810 | 1,869 | +59 | +3.3% | 54,400 |
| 2009/06/24 | 1,821 | 1,831 | 1,763 | 1,810 | -21 | -1.1% | 36,600 |
| 2009/06/23 | 1,837 | 1,843 | 1,828 | 1,831 | -35 | -1.9% | 30,800 |
| 2009/06/22 | 1,850 | 1,877 | 1,849 | 1,866 | +21 | +1.1% | 15,500 |
| 2009/06/19 | 1,844 | 1,870 | 1,840 | 1,845 | +12 | +0.7% | 31,800 |
| 2009/06/18 | 1,842 | 1,852 | 1,830 | 1,833 | -35 | -1.9% | 25,800 |
| 2009/06/17 | 1,821 | 1,868 | 1,820 | 1,868 | +47 | +2.6% | 27,100 |
| 2009/06/16 | 1,825 | 1,835 | 1,807 | 1,821 | -34 | -1.8% | 41,100 |
| 2009/06/15 | 1,877 | 1,878 | 1,840 | 1,855 | -23 | -1.2% | 53,400 |
| 2009/06/12 | 1,881 | 1,894 | 1,873 | 1,878 | -21 | -1.1% | 59,400 |
| 2009/06/11 | 1,888 | 1,900 | 1,865 | 1,899 | ±0 | ±0% | 26,300 |
| 2009/06/10 | 1,887 | 1,910 | 1,877 | 1,899 | +12 | +0.6% | 52,300 |
| 2009/06/09 | 1,900 | 1,910 | 1,868 | 1,887 | -17 | -0.9% | 37,500 |
| 2009/06/08 | 1,896 | 1,920 | 1,896 | 1,904 | +36 | +1.9% | 46,800 |
| 2009/06/05 | 1,849 | 1,868 | 1,830 | 1,868 | +28 | +1.5% | 61,000 |
| 2009/06/04 | 1,820 | 1,847 | 1,819 | 1,840 | +8 | +0.4% | 40,800 |
| 2009/06/03 | 1,807 | 1,835 | 1,803 | 1,832 | +7 | +0.4% | 43,300 |
| 2009/06/02 | 1,830 | 1,836 | 1,816 | 1,825 | +25 | +1.4% | 28,900 |
| 2009/06/01 | 1,780 | 1,818 | 1,763 | 1,800 | +13 | +0.7% | 41,000 |
| 2009/05/29 | 1,803 | 1,820 | 1,782 | 1,787 | -43 | -2.3% | 50,500 |
| 2009/05/28 | 1,783 | 1,830 | 1,783 | 1,830 | +21 | +1.2% | 46,300 |
| 2009/05/27 | 1,790 | 1,828 | 1,785 | 1,809 | +24 | +1.3% | 104,200 |
| 2009/05/26 | 1,756 | 1,794 | 1,742 | 1,785 | +14 | +0.8% | 41,800 |
| 2009/05/25 | 1,768 | 1,782 | 1,742 | 1,771 | +33 | +1.9% | 71,900 |
| 2009/05/22 | 1,719 | 1,749 | 1,714 | 1,738 | -11 | -0.6% | 84,600 |
| 2009/05/21 | 1,708 | 1,749 | 1,687 | 1,749 | +11 | +0.6% | 67,100 |
| 2009/05/20 | 1,666 | 1,738 | 1,666 | 1,738 | +58 | +3.5% | 59,000 |
| 2009/05/19 | 1,690 | 1,698 | 1,651 | 1,680 | +13 | +0.8% | 34,400 |
| 2009/05/18 | 1,657 | 1,687 | 1,630 | 1,667 | -9 | -0.5% | 47,500 |
| 2009/05/15 | 1,651 | 1,686 | 1,645 | 1,676 | +35 | +2.1% | 60,000 |
| 2009/05/14 | 1,674 | 1,698 | 1,640 | 1,641 | -3 | -0.2% | 110,300 |
3951～
4000
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
