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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 1,039 | 1,045 | 1,005 | 1,030 | -69 | -6.3% | 46,500 |
| 2002/11/13 | 1,180 | 1,180 | 1,099 | 1,099 | -78 | -6.6% | 35,600 |
| 2002/11/12 | 1,160 | 1,177 | 1,145 | 1,177 | -3 | -0.3% | 12,600 |
| 2002/11/11 | 1,195 | 1,195 | 1,166 | 1,180 | -24 | -2% | 4,800 |
| 2002/11/08 | 1,171 | 1,204 | 1,171 | 1,204 | -6 | -0.5% | 9,700 |
| 2002/11/07 | 1,239 | 1,239 | 1,150 | 1,210 | -10 | -0.8% | 23,600 |
| 2002/11/06 | 1,198 | 1,230 | 1,198 | 1,220 | +38 | +3.2% | 13,900 |
| 2002/11/05 | 1,219 | 1,219 | 1,182 | 1,182 | -18 | -1.5% | 14,600 |
| 2002/11/01 | 1,175 | 1,200 | 1,175 | 1,200 | +13 | +1.1% | 8,200 |
| 2002/10/31 | 1,196 | 1,199 | 1,175 | 1,187 | -9 | -0.8% | 14,800 |
| 2002/10/30 | 1,199 | 1,200 | 1,170 | 1,196 | -5 | -0.4% | 22,300 |
| 2002/10/29 | 1,200 | 1,210 | 1,195 | 1,201 | +1 | +0.1% | 5,700 |
| 2002/10/28 | 1,220 | 1,220 | 1,200 | 1,200 | -35 | -2.8% | 15,200 |
| 2002/10/25 | 1,240 | 1,240 | 1,190 | 1,235 | -5 | -0.4% | 44,700 |
| 2002/10/24 | 1,258 | 1,263 | 1,240 | 1,240 | ±0 | ±0% | 12,300 |
| 2002/10/23 | 1,230 | 1,262 | 1,220 | 1,240 | +17 | +1.4% | 27,000 |
| 2002/10/22 | 1,206 | 1,240 | 1,202 | 1,223 | +8 | +0.7% | 25,000 |
| 2002/10/21 | 1,226 | 1,240 | 1,215 | 1,215 | -10 | -0.8% | 15,000 |
| 2002/10/18 | 1,245 | 1,245 | 1,205 | 1,225 | -20 | -1.6% | 37,100 |
| 2002/10/17 | 1,250 | 1,250 | 1,210 | 1,245 | -15 | -1.2% | 25,000 |
| 2002/10/16 | 1,300 | 1,300 | 1,240 | 1,260 | -28 | -2.2% | 7,400 |
| 2002/10/15 | 1,261 | 1,288 | 1,250 | 1,288 | +18 | +1.4% | 9,000 |
| 2002/10/11 | 1,280 | 1,290 | 1,260 | 1,270 | -10 | -0.8% | 10,000 |
| 2002/10/10 | 1,299 | 1,299 | 1,230 | 1,280 | ±0 | ±0% | 17,800 |
| 2002/10/09 | 1,309 | 1,309 | 1,280 | 1,280 | -28 | -2.1% | 13,200 |
| 2002/10/08 | 1,280 | 1,316 | 1,278 | 1,308 | +28 | +2.2% | 35,900 |
| 2002/10/07 | 1,315 | 1,315 | 1,225 | 1,280 | -54 | -4% | 29,100 |
| 2002/10/04 | 1,310 | 1,344 | 1,302 | 1,334 | +14 | +1.1% | 72,700 |
| 2002/10/03 | 1,320 | 1,338 | 1,295 | 1,320 | ±0 | ±0% | 73,100 |
| 2002/10/02 | 1,303 | 1,320 | 1,291 | 1,320 | +20 | +1.5% | 115,800 |
| 2002/10/01 | 1,290 | 1,323 | 1,280 | 1,300 | ±0 | ±0% | 209,300 |
| 2002/09/30 | 1,306 | 1,306 | 1,260 | 1,300 | -5 | -0.4% | 73,200 |
| 2002/09/27 | 1,261 | 1,305 | 1,261 | 1,305 | +28 | +2.2% | 160,300 |
| 2002/09/26 | 1,241 | 1,282 | 1,234 | 1,277 | +67 | +5.5% | 160,600 |
| 2002/09/25 | 1,214 | 1,225 | 1,200 | 1,210 | -10 | -0.8% | 53,800 |
| 2002/09/24 | 1,201 | 1,220 | 1,190 | 1,220 | +20 | +1.7% | 30,800 |
| 2002/09/20 | 1,200 | 1,202 | 1,190 | 1,200 | ±0 | ±0% | 13,000 |
| 2002/09/19 | 1,200 | 1,240 | 1,181 | 1,200 | -20 | -1.6% | 54,900 |
| 2002/09/18 | 1,200 | 1,220 | 1,200 | 1,220 | ±0 | ±0% | 31,300 |
| 2002/09/17 | 1,225 | 1,225 | 1,211 | 1,220 | ±0 | ±0% | 21,900 |
| 2002/09/13 | 1,226 | 1,228 | 1,220 | 1,220 | -10 | -0.8% | 74,800 |
| 2002/09/12 | 1,220 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 19,300 |
| 2002/09/11 | 1,223 | 1,224 | 1,200 | 1,220 | -1 | -0.1% | 52,500 |
| 2002/09/10 | 1,220 | 1,221 | 1,216 | 1,221 | +1 | +0.1% | 62,700 |
| 2002/09/09 | 1,211 | 1,222 | 1,200 | 1,220 | +20 | +1.7% | 87,200 |
| 2002/09/06 | 1,213 | 1,213 | 1,200 | 1,200 | -20 | -1.6% | 33,900 |
| 2002/09/05 | 1,190 | 1,224 | 1,190 | 1,220 | -15 | -1.2% | 151,200 |
| 2002/09/04 | 1,248 | 1,251 | 1,200 | 1,235 | -33 | -2.6% | 38,100 |
| 2002/09/03 | 1,260 | 1,280 | 1,250 | 1,268 | -12 | -0.9% | 31,800 |
| 2002/09/02 | 1,300 | 1,305 | 1,280 | 1,280 | -20 | -1.5% | 43,400 |
5501～
5550
件表示中 / 5670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 | 205,400円 | +0.7% | -24.1% | 5.11% | 24.86倍 | 0.67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 |
| 芝浦メカ | 676,000円 | +18.4% | +18.0% | 4.11% | 8.53倍 | 2.19倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 芝浦電子 | 593,000円 | +4.3% | +1.8% | 2.53% | 23.97倍 | 2.56倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| ＯＫＩ | 94,500円 | +7.4% | -20.7% | 3.17% | 8.63倍 | 0.59倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ニチコン | 117,200円 | -3.1% | -38.6% | 2.99% | 13.02倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
