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 |
|---|---|---|---|---|---|---|---|
| 2009/05/13 | 1,621 | 1,644 | 1,617 | 1,644 | +10 | +0.6% | 33,400 |
| 2009/05/12 | 1,606 | 1,650 | 1,606 | 1,634 | -1 | -0.1% | 51,900 |
| 2009/05/11 | 1,616 | 1,649 | 1,616 | 1,635 | +20 | +1.2% | 44,500 |
| 2009/05/08 | 1,614 | 1,635 | 1,596 | 1,615 | +15 | +0.9% | 72,700 |
| 2009/05/07 | 1,596 | 1,610 | 1,587 | 1,600 | +47 | +3% | 44,200 |
| 2009/05/01 | 1,550 | 1,578 | 1,544 | 1,553 | -31 | -2% | 58,700 |
| 2009/04/30 | 1,606 | 1,606 | 1,577 | 1,584 | +28 | +1.8% | 62,800 |
| 2009/04/28 | 1,583 | 1,597 | 1,554 | 1,556 | -31 | -2% | 67,500 |
| 2009/04/27 | 1,620 | 1,620 | 1,587 | 1,587 | -6 | -0.4% | 20,100 |
| 2009/04/24 | 1,612 | 1,615 | 1,590 | 1,593 | -19 | -1.2% | 63,500 |
| 2009/04/23 | 1,611 | 1,623 | 1,590 | 1,612 | -16 | -1% | 59,000 |
| 2009/04/22 | 1,601 | 1,635 | 1,598 | 1,628 | +24 | +1.5% | 74,800 |
| 2009/04/21 | 1,626 | 1,627 | 1,590 | 1,604 | -24 | -1.5% | 75,400 |
| 2009/04/20 | 1,598 | 1,628 | 1,597 | 1,628 | +31 | +1.9% | 23,400 |
| 2009/04/17 | 1,589 | 1,641 | 1,589 | 1,597 | -7 | -0.4% | 113,500 |
| 2009/04/16 | 1,594 | 1,614 | 1,591 | 1,604 | +12 | +0.8% | 23,200 |
| 2009/04/15 | 1,618 | 1,618 | 1,580 | 1,592 | ±0 | ±0% | 33,700 |
| 2009/04/14 | 1,604 | 1,627 | 1,574 | 1,592 | -10 | -0.6% | 32,600 |
| 2009/04/13 | 1,607 | 1,638 | 1,602 | 1,602 | -6 | -0.4% | 23,200 |
| 2009/04/10 | 1,590 | 1,615 | 1,581 | 1,608 | +34 | +2.2% | 45,100 |
| 2009/04/09 | 1,540 | 1,580 | 1,540 | 1,574 | +14 | +0.9% | 69,400 |
| 2009/04/08 | 1,570 | 1,570 | 1,550 | 1,560 | -1 | -0.1% | 37,700 |
| 2009/04/07 | 1,585 | 1,591 | 1,560 | 1,561 | -34 | -2.1% | 48,500 |
| 2009/04/06 | 1,597 | 1,624 | 1,582 | 1,595 | +5 | +0.3% | 35,800 |
| 2009/04/03 | 1,640 | 1,640 | 1,565 | 1,590 | -9 | -0.6% | 48,100 |
| 2009/04/02 | 1,614 | 1,614 | 1,562 | 1,599 | +4 | +0.3% | 63,100 |
| 2009/04/01 | 1,601 | 1,613 | 1,553 | 1,595 | +15 | +0.9% | 66,700 |
| 2009/03/31 | 1,600 | 1,630 | 1,580 | 1,580 | -21 | -1.3% | 45,000 |
| 2009/03/30 | 1,649 | 1,658 | 1,600 | 1,601 | -18 | -1.1% | 44,700 |
| 2009/03/27 | 1,637 | 1,694 | 1,616 | 1,619 | -16 | -1% | 94,700 |
| 2009/03/26 | 1,630 | 1,640 | 1,603 | 1,635 | -50 | -3% | 49,800 |
| 2009/03/25 | 1,687 | 1,687 | 1,640 | 1,685 | +18 | +1.1% | 88,700 |
| 2009/03/24 | 1,715 | 1,715 | 1,630 | 1,667 | +42 | +2.6% | 101,400 |
| 2009/03/23 | 1,574 | 1,628 | 1,563 | 1,625 | +79 | +5.1% | 88,900 |
| 2009/03/19 | 1,540 | 1,566 | 1,533 | 1,546 | +21 | +1.4% | 57,700 |
| 2009/03/18 | 1,521 | 1,537 | 1,502 | 1,525 | -4 | -0.3% | 85,900 |
| 2009/03/17 | 1,515 | 1,529 | 1,496 | 1,529 | +34 | +2.3% | 92,500 |
| 2009/03/16 | 1,499 | 1,550 | 1,488 | 1,495 | -16 | -1.1% | 169,400 |
| 2009/03/13 | 1,520 | 1,547 | 1,503 | 1,511 | -21 | -1.4% | 124,600 |
| 2009/03/12 | 1,589 | 1,590 | 1,521 | 1,532 | -62 | -3.9% | 88,400 |
| 2009/03/11 | 1,632 | 1,642 | 1,591 | 1,594 | -38 | -2.3% | 97,600 |
| 2009/03/10 | 1,651 | 1,658 | 1,602 | 1,632 | -56 | -3.3% | 80,800 |
| 2009/03/09 | 1,710 | 1,735 | 1,681 | 1,688 | -50 | -2.9% | 57,300 |
| 2009/03/06 | 1,750 | 1,789 | 1,722 | 1,738 | -39 | -2.2% | 83,200 |
| 2009/03/05 | 1,797 | 1,843 | 1,777 | 1,777 | -9 | -0.5% | 75,100 |
| 2009/03/04 | 1,607 | 1,798 | 1,601 | 1,786 | +29 | +1.7% | 171,900 |
| 2009/03/03 | 1,712 | 1,783 | 1,702 | 1,757 | +21 | +1.2% | 112,100 |
| 2009/03/02 | 1,741 | 1,796 | 1,722 | 1,736 | -71 | -3.9% | 95,900 |
| 2009/02/27 | 1,775 | 1,839 | 1,775 | 1,807 | +18 | +1% | 56,800 |
| 2009/02/26 | 1,881 | 1,908 | 1,763 | 1,789 | -119 | -6.2% | 81,100 |
4001～
4050
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
