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 |
|---|---|---|---|---|---|---|---|
| 2002/10/31 | 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 |
| 2002/08/30 | 1,300 | 1,301 | 1,295 | 1,300 | +1 | +0.1% | 59,800 |
| 2002/08/29 | 1,290 | 1,299 | 1,290 | 1,299 | +6 | +0.5% | 87,800 |
| 2002/08/28 | 1,279 | 1,300 | 1,279 | 1,293 | +54 | +4.4% | 55,400 |
| 2002/08/27 | 1,239 | 1,240 | 1,215 | 1,239 | -4 | -0.3% | 2,900 |
| 2002/08/26 | 1,228 | 1,243 | 1,200 | 1,243 | +12 | +1% | 19,200 |
| 2002/08/23 | 1,300 | 1,300 | 1,215 | 1,231 | -4 | -0.3% | 18,800 |
| 2002/08/22 | 1,240 | 1,240 | 1,208 | 1,235 | -21 | -1.7% | 9,400 |
| 2002/08/21 | 1,258 | 1,258 | 1,240 | 1,256 | -4 | -0.3% | 5,400 |
| 2002/08/20 | 1,262 | 1,280 | 1,200 | 1,260 | -82 | -6.1% | 29,100 |
5601～
5650
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
