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 |
|---|---|---|---|---|---|---|---|
| 2012/08/13 | 1,523 | 1,526 | 1,516 | 1,526 | +3 | +0.2% | 8,800 |
| 2012/08/10 | 1,512 | 1,530 | 1,510 | 1,523 | +2 | +0.1% | 26,300 |
| 2012/08/09 | 1,517 | 1,524 | 1,515 | 1,521 | +5 | +0.3% | 19,800 |
| 2012/08/08 | 1,527 | 1,540 | 1,502 | 1,516 | -6 | -0.4% | 18,300 |
| 2012/08/07 | 1,495 | 1,526 | 1,492 | 1,522 | +34 | +2.3% | 15,600 |
| 2012/08/06 | 1,481 | 1,504 | 1,479 | 1,488 | +11 | +0.7% | 10,800 |
| 2012/08/03 | 1,525 | 1,525 | 1,470 | 1,477 | -52 | -3.4% | 25,900 |
| 2012/08/02 | 1,534 | 1,540 | 1,505 | 1,529 | +18 | +1.2% | 19,400 |
| 2012/08/01 | 1,517 | 1,535 | 1,505 | 1,511 | -13 | -0.9% | 19,000 |
| 2012/07/31 | 1,520 | 1,544 | 1,510 | 1,524 | +2 | +0.1% | 24,700 |
| 2012/07/30 | 1,469 | 1,522 | 1,464 | 1,522 | -17 | -1.1% | 38,800 |
| 2012/07/27 | 1,500 | 1,548 | 1,500 | 1,539 | +44 | +2.9% | 34,900 |
| 2012/07/26 | 1,481 | 1,500 | 1,480 | 1,495 | +13 | +0.9% | 16,700 |
| 2012/07/25 | 1,532 | 1,532 | 1,475 | 1,482 | -37 | -2.4% | 30,300 |
| 2012/07/24 | 1,497 | 1,527 | 1,474 | 1,519 | +23 | +1.5% | 42,300 |
| 2012/07/23 | 1,460 | 1,517 | 1,460 | 1,496 | +30 | +2% | 55,800 |
| 2012/07/20 | 1,491 | 1,504 | 1,458 | 1,466 | -31 | -2.1% | 26,500 |
| 2012/07/19 | 1,473 | 1,509 | 1,473 | 1,497 | +33 | +2.3% | 23,200 |
| 2012/07/18 | 1,522 | 1,522 | 1,456 | 1,464 | -50 | -3.3% | 53,400 |
| 2012/07/17 | 1,522 | 1,532 | 1,510 | 1,514 | -8 | -0.5% | 25,000 |
| 2012/07/13 | 1,536 | 1,550 | 1,521 | 1,522 | -14 | -0.9% | 26,300 |
| 2012/07/12 | 1,587 | 1,587 | 1,535 | 1,536 | -51 | -3.2% | 21,600 |
| 2012/07/11 | 1,589 | 1,609 | 1,572 | 1,587 | -2 | -0.1% | 23,400 |
| 2012/07/10 | 1,648 | 1,653 | 1,589 | 1,589 | -29 | -1.8% | 47,500 |
| 2012/07/09 | 1,635 | 1,646 | 1,610 | 1,618 | -50 | -3% | 45,500 |
| 2012/07/06 | 1,602 | 1,676 | 1,600 | 1,668 | +74 | +4.6% | 108,800 |
| 2012/07/05 | 1,598 | 1,607 | 1,578 | 1,594 | +12 | +0.8% | 28,200 |
| 2012/07/04 | 1,595 | 1,595 | 1,581 | 1,582 | -13 | -0.8% | 21,400 |
| 2012/07/03 | 1,592 | 1,613 | 1,581 | 1,595 | +3 | +0.2% | 36,500 |
| 2012/07/02 | 1,600 | 1,607 | 1,585 | 1,592 | +1 | +0.1% | 56,100 |
| 2012/06/29 | 1,568 | 1,600 | 1,553 | 1,591 | +39 | +2.5% | 94,000 |
| 2012/06/28 | 1,537 | 1,555 | 1,531 | 1,552 | +26 | +1.7% | 62,300 |
| 2012/06/27 | 1,538 | 1,538 | 1,506 | 1,526 | -11 | -0.7% | 41,600 |
| 2012/06/26 | 1,552 | 1,556 | 1,512 | 1,537 | -19 | -1.2% | 44,600 |
| 2012/06/25 | 1,623 | 1,623 | 1,552 | 1,556 | -45 | -2.8% | 28,100 |
| 2012/06/22 | 1,580 | 1,617 | 1,570 | 1,601 | +14 | +0.9% | 28,300 |
| 2012/06/21 | 1,568 | 1,593 | 1,550 | 1,587 | +34 | +2.2% | 27,000 |
| 2012/06/20 | 1,536 | 1,559 | 1,528 | 1,553 | +22 | +1.4% | 50,900 |
| 2012/06/19 | 1,539 | 1,556 | 1,530 | 1,531 | -8 | -0.5% | 19,700 |
| 2012/06/18 | 1,546 | 1,560 | 1,537 | 1,539 | +14 | +0.9% | 12,300 |
| 2012/06/15 | 1,531 | 1,534 | 1,512 | 1,525 | -6 | -0.4% | 45,400 |
| 2012/06/14 | 1,520 | 1,540 | 1,520 | 1,531 | -15 | -1% | 23,900 |
| 2012/06/13 | 1,553 | 1,574 | 1,526 | 1,546 | -14 | -0.9% | 20,700 |
| 2012/06/12 | 1,566 | 1,573 | 1,542 | 1,560 | -42 | -2.6% | 39,700 |
| 2012/06/11 | 1,600 | 1,611 | 1,568 | 1,602 | +25 | +1.6% | 37,200 |
| 2012/06/08 | 1,576 | 1,593 | 1,567 | 1,577 | +3 | +0.2% | 47,500 |
| 2012/06/07 | 1,595 | 1,595 | 1,557 | 1,574 | +12 | +0.8% | 67,800 |
| 2012/06/06 | 1,524 | 1,589 | 1,523 | 1,562 | +43 | +2.8% | 57,400 |
| 2012/06/05 | 1,516 | 1,546 | 1,502 | 1,519 | -1 | -0.1% | 57,800 |
| 2012/06/04 | 1,523 | 1,549 | 1,517 | 1,520 | -43 | -2.8% | 45,800 |
3201～
3250
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 | 228,600円 | +5.6% | +33.9% | 4.81% | 21.39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 | 849,000円 | +8.2% | -8.7% | 1.77% | 20.80倍 | 4.66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 | 143,100円 | +2.4% | -6.8% | 2.52% | 16.01倍 | 0.87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
