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 |
|---|---|---|---|---|---|---|---|
| 2007/07/06 | 4,090 | 4,090 | 3,980 | 4,020 | -30 | -0.7% | 104,300 |
| 2007/07/05 | 4,030 | 4,060 | 4,010 | 4,050 | +50 | +1.3% | 22,600 |
| 2007/07/04 | 4,050 | 4,050 | 4,000 | 4,000 | -50 | -1.2% | 37,300 |
| 2007/07/03 | 4,060 | 4,100 | 4,020 | 4,050 | -60 | -1.5% | 71,000 |
| 2007/07/02 | 4,050 | 4,130 | 4,020 | 4,110 | +90 | +2.2% | 94,700 |
| 2007/06/29 | 4,010 | 4,050 | 4,010 | 4,020 | -40 | -1% | 33,700 |
| 2007/06/28 | 4,010 | 4,060 | 3,890 | 4,060 | +40 | +1% | 113,900 |
| 2007/06/27 | 4,050 | 4,060 | 4,000 | 4,020 | +100 | +2.6% | 110,400 |
| 2007/06/26 | 4,020 | 4,020 | 3,880 | 3,920 | -120 | -3% | 55,600 |
| 2007/06/25 | 3,990 | 4,080 | 3,950 | 4,040 | +50 | +1.3% | 94,000 |
| 2007/06/22 | 4,000 | 4,000 | 3,940 | 3,990 | -10 | -0.3% | 32,800 |
| 2007/06/21 | 3,910 | 4,000 | 3,910 | 4,000 | +50 | +1.3% | 115,600 |
| 2007/06/20 | 3,900 | 3,970 | 3,880 | 3,950 | +70 | +1.8% | 104,400 |
| 2007/06/19 | 3,940 | 3,940 | 3,870 | 3,880 | -80 | -2% | 86,200 |
| 2007/06/18 | 3,900 | 3,970 | 3,860 | 3,960 | +80 | +2.1% | 124,100 |
| 2007/06/15 | 3,820 | 3,880 | 3,790 | 3,880 | +110 | +2.9% | 94,800 |
| 2007/06/14 | 3,720 | 3,790 | 3,710 | 3,770 | +80 | +2.2% | 88,200 |
| 2007/06/13 | 3,750 | 3,790 | 3,680 | 3,690 | -100 | -2.6% | 122,700 |
| 2007/06/12 | 3,790 | 3,840 | 3,760 | 3,790 | ±0 | ±0% | 69,700 |
| 2007/06/11 | 3,800 | 3,830 | 3,780 | 3,790 | +10 | +0.3% | 39,600 |
| 2007/06/08 | 3,850 | 3,850 | 3,780 | 3,780 | -100 | -2.6% | 69,600 |
| 2007/06/07 | 3,830 | 3,890 | 3,830 | 3,880 | -40 | -1% | 80,100 |
| 2007/06/06 | 3,890 | 3,920 | 3,870 | 3,920 | +40 | +1% | 78,200 |
| 2007/06/05 | 3,870 | 3,900 | 3,840 | 3,880 | -30 | -0.8% | 55,800 |
| 2007/06/04 | 3,940 | 3,940 | 3,870 | 3,910 | ±0 | ±0% | 92,600 |
| 2007/06/01 | 3,830 | 3,920 | 3,810 | 3,910 | +110 | +2.9% | 106,400 |
| 2007/05/31 | 3,860 | 3,860 | 3,780 | 3,800 | -40 | -1% | 73,200 |
| 2007/05/30 | 3,860 | 3,860 | 3,800 | 3,840 | +10 | +0.3% | 73,000 |
| 2007/05/29 | 3,800 | 3,830 | 3,770 | 3,830 | +40 | +1.1% | 65,300 |
| 2007/05/28 | 3,800 | 3,810 | 3,780 | 3,790 | -30 | -0.8% | 36,200 |
| 2007/05/25 | 3,890 | 3,890 | 3,760 | 3,820 | -60 | -1.5% | 132,500 |
| 2007/05/24 | 3,870 | 3,900 | 3,820 | 3,880 | +60 | +1.6% | 88,500 |
| 2007/05/23 | 3,820 | 3,840 | 3,780 | 3,820 | -10 | -0.3% | 80,400 |
| 2007/05/22 | 3,810 | 3,840 | 3,760 | 3,830 | +60 | +1.6% | 122,400 |
| 2007/05/21 | 3,770 | 3,810 | 3,740 | 3,770 | +10 | +0.3% | 53,800 |
| 2007/05/18 | 3,870 | 3,870 | 3,710 | 3,760 | -70 | -1.8% | 101,700 |
| 2007/05/17 | 3,810 | 3,840 | 3,790 | 3,830 | +50 | +1.3% | 118,900 |
| 2007/05/16 | 3,720 | 3,790 | 3,720 | 3,780 | +100 | +2.7% | 127,200 |
| 2007/05/15 | 3,750 | 3,760 | 3,660 | 3,680 | -130 | -3.4% | 99,100 |
| 2007/05/14 | 3,840 | 3,860 | 3,730 | 3,810 | -80 | -2.1% | 136,200 |
| 2007/05/11 | 3,890 | 3,910 | 3,820 | 3,890 | -40 | -1% | 69,900 |
| 2007/05/10 | 3,920 | 3,980 | 3,890 | 3,930 | +40 | +1% | 106,200 |
| 2007/05/09 | 3,890 | 3,920 | 3,810 | 3,890 | -10 | -0.3% | 151,900 |
| 2007/05/08 | 4,020 | 4,050 | 3,870 | 3,900 | -130 | -3.2% | 237,200 |
| 2007/05/07 | 4,130 | 4,150 | 4,010 | 4,030 | -60 | -1.5% | 191,400 |
| 2007/05/02 | 4,100 | 4,140 | 4,080 | 4,090 | ±0 | ±0% | 98,300 |
| 2007/05/01 | 4,090 | 4,120 | 4,090 | 4,090 | -30 | -0.7% | 71,200 |
| 2007/04/27 | 4,040 | 4,120 | 4,000 | 4,120 | +80 | +2% | 244,000 |
| 2007/04/26 | 3,990 | 4,050 | 3,950 | 4,040 | +150 | +3.9% | 135,800 |
| 2007/04/25 | 3,990 | 4,010 | 3,880 | 3,890 | -90 | -2.3% | 169,500 |
4451～
4500
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
