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 |
|---|---|---|---|---|---|---|---|
| 2005/09/07 | 3,660 | 3,660 | 3,550 | 3,560 | -60 | -1.7% | 56,400 |
| 2005/09/06 | 3,680 | 3,690 | 3,620 | 3,620 | -50 | -1.4% | 46,900 |
| 2005/09/05 | 3,750 | 3,750 | 3,670 | 3,670 | -70 | -1.9% | 96,300 |
| 2005/09/02 | 3,730 | 3,750 | 3,710 | 3,740 | -20 | -0.5% | 57,200 |
| 2005/09/01 | 3,730 | 3,810 | 3,730 | 3,760 | +30 | +0.8% | 94,100 |
| 2005/08/31 | 3,750 | 3,800 | 3,720 | 3,730 | +20 | +0.5% | 75,600 |
| 2005/08/30 | 3,720 | 3,750 | 3,680 | 3,710 | +40 | +1.1% | 103,000 |
| 2005/08/29 | 3,730 | 3,750 | 3,670 | 3,670 | -110 | -2.9% | 51,900 |
| 2005/08/26 | 3,850 | 3,860 | 3,740 | 3,780 | -70 | -1.8% | 114,200 |
| 2005/08/25 | 3,690 | 3,880 | 3,690 | 3,850 | +110 | +2.9% | 165,100 |
| 2005/08/24 | 3,680 | 3,750 | 3,670 | 3,740 | +30 | +0.8% | 99,200 |
| 2005/08/23 | 3,770 | 3,770 | 3,680 | 3,710 | -30 | -0.8% | 87,200 |
| 2005/08/22 | 3,730 | 3,770 | 3,710 | 3,740 | ±0 | ±0% | 94,100 |
| 2005/08/19 | 3,720 | 3,760 | 3,670 | 3,740 | +30 | +0.8% | 152,000 |
| 2005/08/18 | 3,620 | 3,740 | 3,610 | 3,710 | +90 | +2.5% | 174,300 |
| 2005/08/17 | 3,620 | 3,650 | 3,600 | 3,620 | -30 | -0.8% | 73,300 |
| 2005/08/16 | 3,590 | 3,660 | 3,580 | 3,650 | +100 | +2.8% | 55,200 |
| 2005/08/15 | 3,560 | 3,600 | 3,550 | 3,550 | ±0 | ±0% | 35,500 |
| 2005/08/12 | 3,580 | 3,620 | 3,540 | 3,550 | -30 | -0.8% | 48,900 |
| 2005/08/11 | 3,630 | 3,630 | 3,570 | 3,580 | -20 | -0.6% | 40,100 |
| 2005/08/10 | 3,600 | 3,610 | 3,570 | 3,600 | +80 | +2.3% | 55,100 |
| 2005/08/09 | 3,510 | 3,550 | 3,490 | 3,520 | +60 | +1.7% | 66,500 |
| 2005/08/08 | 3,420 | 3,470 | 3,380 | 3,460 | -60 | -1.7% | 151,800 |
| 2005/08/05 | 3,500 | 3,560 | 3,460 | 3,520 | +20 | +0.6% | 98,000 |
| 2005/08/04 | 3,580 | 3,610 | 3,470 | 3,500 | -110 | -3% | 137,400 |
| 2005/08/03 | 3,660 | 3,660 | 3,570 | 3,610 | -50 | -1.4% | 119,800 |
| 2005/08/02 | 3,620 | 3,670 | 3,620 | 3,660 | +60 | +1.7% | 97,800 |
| 2005/08/01 | 3,650 | 3,680 | 3,560 | 3,600 | -110 | -3% | 237,700 |
| 2005/07/29 | 3,820 | 3,880 | 3,640 | 3,710 | -60 | -1.6% | 449,700 |
| 2005/07/28 | 3,650 | 3,800 | 3,620 | 3,770 | +120 | +3.3% | 161,500 |
| 2005/07/27 | 3,580 | 3,680 | 3,580 | 3,650 | +50 | +1.4% | 104,500 |
| 2005/07/26 | 3,610 | 3,620 | 3,570 | 3,600 | +10 | +0.3% | 69,200 |
| 2005/07/25 | 3,580 | 3,630 | 3,540 | 3,590 | +60 | +1.7% | 73,200 |
| 2005/07/22 | 3,550 | 3,550 | 3,510 | 3,530 | -50 | -1.4% | 90,800 |
| 2005/07/21 | 3,560 | 3,640 | 3,560 | 3,580 | -10 | -0.3% | 186,700 |
| 2005/07/20 | 3,470 | 3,590 | 3,460 | 3,590 | +120 | +3.5% | 326,200 |
| 2005/07/19 | 3,460 | 3,480 | 3,440 | 3,470 | +40 | +1.2% | 106,400 |
| 2005/07/15 | 3,450 | 3,460 | 3,430 | 3,430 | ±0 | ±0% | 88,500 |
| 2005/07/14 | 3,400 | 3,450 | 3,390 | 3,430 | +30 | +0.9% | 60,200 |
| 2005/07/13 | 3,390 | 3,430 | 3,370 | 3,400 | +20 | +0.6% | 80,400 |
| 2005/07/12 | 3,360 | 3,390 | 3,350 | 3,380 | +30 | +0.9% | 63,200 |
| 2005/07/11 | 3,380 | 3,390 | 3,350 | 3,350 | ±0 | ±0% | 47,300 |
| 2005/07/08 | 3,370 | 3,380 | 3,350 | 3,350 | -30 | -0.9% | 30,900 |
| 2005/07/07 | 3,390 | 3,390 | 3,350 | 3,380 | -10 | -0.3% | 51,600 |
| 2005/07/06 | 3,310 | 3,400 | 3,300 | 3,390 | +100 | +3% | 75,600 |
| 2005/07/05 | 3,350 | 3,350 | 3,280 | 3,290 | -50 | -1.5% | 68,700 |
| 2005/07/04 | 3,350 | 3,400 | 3,330 | 3,340 | -10 | -0.3% | 75,400 |
| 2005/07/01 | 3,360 | 3,360 | 3,340 | 3,350 | -10 | -0.3% | 31,400 |
| 2005/06/30 | 3,350 | 3,370 | 3,330 | 3,360 | +30 | +0.9% | 57,800 |
| 2005/06/29 | 3,350 | 3,350 | 3,320 | 3,330 | -30 | -0.9% | 57,200 |
4901～
4950
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
