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 |
|---|---|---|---|---|---|---|---|
| 2003/08/25 | 2,300 | 2,350 | 2,280 | 2,300 | -50 | -2.1% | 398,100 |
| 2003/08/22 | 2,300 | 2,380 | 2,240 | 2,350 | +40 | +1.7% | 739,900 |
| 2003/08/21 | 2,230 | 2,345 | 2,180 | 2,310 | +150 | +6.9% | 1,757,400 |
| 2003/08/20 | 1,999 | 2,190 | 1,960 | 2,160 | +168 | +8.4% | 2,251,900 |
| 2003/08/19 | 1,998 | 2,045 | 1,971 | 1,992 | +32 | +1.6% | 354,600 |
| 2003/08/18 | 1,918 | 1,992 | 1,918 | 1,960 | +43 | +2.2% | 130,300 |
| 2003/08/15 | 1,921 | 1,925 | 1,880 | 1,917 | -18 | -0.9% | 153,300 |
| 2003/08/14 | 1,950 | 1,970 | 1,930 | 1,935 | +5 | +0.3% | 87,600 |
| 2003/08/13 | 1,900 | 1,930 | 1,880 | 1,930 | +51 | +2.7% | 144,900 |
| 2003/08/12 | 1,904 | 1,920 | 1,865 | 1,879 | -21 | -1.1% | 185,900 |
| 2003/08/11 | 1,900 | 1,902 | 1,885 | 1,900 | ±0 | ±0% | 77,200 |
| 2003/08/08 | 1,895 | 1,920 | 1,866 | 1,900 | +14 | +0.7% | 57,500 |
| 2003/08/07 | 1,930 | 1,934 | 1,865 | 1,886 | -63 | -3.2% | 93,000 |
| 2003/08/06 | 1,921 | 1,970 | 1,910 | 1,949 | -21 | -1.1% | 78,600 |
| 2003/08/05 | 1,970 | 2,060 | 1,950 | 1,970 | +20 | +1% | 301,200 |
| 2003/08/04 | 1,840 | 1,950 | 1,805 | 1,950 | +112 | +6.1% | 256,300 |
| 2003/08/01 | 1,826 | 1,838 | 1,790 | 1,838 | +90 | +5.1% | 381,700 |
| 2003/07/31 | 1,730 | 1,749 | 1,700 | 1,748 | +20 | +1.2% | 48,800 |
| 2003/07/30 | 1,730 | 1,741 | 1,710 | 1,728 | +18 | +1.1% | 26,000 |
| 2003/07/29 | 1,745 | 1,760 | 1,710 | 1,710 | -31 | -1.8% | 31,700 |
| 2003/07/28 | 1,722 | 1,760 | 1,720 | 1,741 | +26 | +1.5% | 23,300 |
| 2003/07/25 | 1,696 | 1,720 | 1,696 | 1,715 | -5 | -0.3% | 53,700 |
| 2003/07/24 | 1,750 | 1,750 | 1,720 | 1,720 | -25 | -1.4% | 22,800 |
| 2003/07/23 | 1,747 | 1,747 | 1,710 | 1,745 | +38 | +2.2% | 32,100 |
| 2003/07/22 | 1,702 | 1,729 | 1,702 | 1,707 | -23 | -1.3% | 55,600 |
| 2003/07/18 | 1,669 | 1,750 | 1,669 | 1,730 | +1 | +0.1% | 55,900 |
| 2003/07/17 | 1,790 | 1,790 | 1,706 | 1,729 | -57 | -3.2% | 81,800 |
| 2003/07/16 | 1,780 | 1,795 | 1,763 | 1,786 | +10 | +0.6% | 81,900 |
| 2003/07/15 | 1,780 | 1,790 | 1,775 | 1,776 | +26 | +1.5% | 115,400 |
| 2003/07/14 | 1,766 | 1,770 | 1,749 | 1,750 | +44 | +2.6% | 57,700 |
| 2003/07/11 | 1,769 | 1,770 | 1,706 | 1,706 | -74 | -4.2% | 66,800 |
| 2003/07/10 | 1,780 | 1,788 | 1,760 | 1,780 | +38 | +2.2% | 111,700 |
| 2003/07/09 | 1,752 | 1,770 | 1,732 | 1,742 | +2 | +0.1% | 88,500 |
| 2003/07/08 | 1,740 | 1,770 | 1,720 | 1,740 | +20 | +1.2% | 155,900 |
| 2003/07/07 | 1,710 | 1,740 | 1,697 | 1,720 | +43 | +2.6% | 134,800 |
| 2003/07/04 | 1,649 | 1,685 | 1,625 | 1,677 | +56 | +3.5% | 41,100 |
| 2003/07/03 | 1,727 | 1,730 | 1,616 | 1,621 | -95 | -5.5% | 88,200 |
| 2003/07/02 | 1,701 | 1,729 | 1,701 | 1,716 | +16 | +0.9% | 179,600 |
| 2003/07/01 | 1,640 | 1,710 | 1,640 | 1,700 | +50 | +3% | 186,400 |
| 2003/06/30 | 1,610 | 1,650 | 1,608 | 1,650 | +42 | +2.6% | 88,600 |
| 2003/06/27 | 1,595 | 1,614 | 1,595 | 1,608 | +26 | +1.6% | 51,800 |
| 2003/06/26 | 1,600 | 1,600 | 1,580 | 1,582 | -8 | -0.5% | 23,800 |
| 2003/06/25 | 1,581 | 1,600 | 1,581 | 1,590 | +10 | +0.6% | 39,500 |
| 2003/06/24 | 1,618 | 1,619 | 1,580 | 1,580 | -41 | -2.5% | 44,600 |
| 2003/06/23 | 1,625 | 1,630 | 1,590 | 1,621 | +26 | +1.6% | 44,200 |
| 2003/06/20 | 1,591 | 1,605 | 1,580 | 1,595 | -25 | -1.5% | 43,900 |
| 2003/06/19 | 1,637 | 1,637 | 1,580 | 1,620 | -17 | -1% | 74,000 |
| 2003/06/18 | 1,601 | 1,640 | 1,600 | 1,637 | +37 | +2.3% | 149,700 |
| 2003/06/17 | 1,589 | 1,600 | 1,580 | 1,600 | +11 | +0.7% | 79,600 |
| 2003/06/16 | 1,570 | 1,598 | 1,562 | 1,589 | +29 | +1.9% | 44,600 |
5401～
5450
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
