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 |
|---|---|---|---|---|---|---|---|
| 2012/06/01 | 1,611 | 1,611 | 1,555 | 1,563 | -63 | -3.9% | 39,600 |
| 2012/05/31 | 1,544 | 1,626 | 1,529 | 1,626 | +66 | +4.2% | 81,500 |
| 2012/05/30 | 1,607 | 1,607 | 1,537 | 1,560 | -54 | -3.3% | 47,200 |
| 2012/05/29 | 1,579 | 1,619 | 1,567 | 1,614 | +36 | +2.3% | 105,600 |
| 2012/05/28 | 1,562 | 1,583 | 1,540 | 1,578 | +16 | +1% | 26,000 |
| 2012/05/25 | 1,542 | 1,590 | 1,527 | 1,562 | +4 | +0.3% | 46,000 |
| 2012/05/24 | 1,580 | 1,610 | 1,542 | 1,558 | -19 | -1.2% | 52,400 |
| 2012/05/23 | 1,589 | 1,589 | 1,550 | 1,577 | +3 | +0.2% | 96,000 |
| 2012/05/22 | 1,571 | 1,580 | 1,544 | 1,574 | +19 | +1.2% | 40,100 |
| 2012/05/21 | 1,563 | 1,569 | 1,512 | 1,555 | +9 | +0.6% | 40,200 |
| 2012/05/18 | 1,568 | 1,568 | 1,524 | 1,546 | -57 | -3.6% | 45,700 |
| 2012/05/17 | 1,578 | 1,611 | 1,567 | 1,603 | +28 | +1.8% | 33,400 |
| 2012/05/16 | 1,594 | 1,611 | 1,512 | 1,575 | -18 | -1.1% | 64,200 |
| 2012/05/15 | 1,595 | 1,601 | 1,516 | 1,593 | +5 | +0.3% | 73,500 |
| 2012/05/14 | 1,587 | 1,637 | 1,561 | 1,588 | -38 | -2.3% | 82,000 |
| 2012/05/11 | 1,630 | 1,655 | 1,614 | 1,626 | -12 | -0.7% | 57,500 |
| 2012/05/10 | 1,679 | 1,686 | 1,635 | 1,638 | -58 | -3.4% | 125,300 |
| 2012/05/09 | 1,686 | 1,712 | 1,658 | 1,696 | +116 | +7.3% | 221,200 |
| 2012/05/08 | 1,580 | 1,599 | 1,550 | 1,580 | +14 | +0.9% | 30,800 |
| 2012/05/07 | 1,540 | 1,568 | 1,533 | 1,566 | -10 | -0.6% | 44,300 |
| 2012/05/02 | 1,579 | 1,579 | 1,545 | 1,576 | +14 | +0.9% | 27,800 |
| 2012/05/01 | 1,541 | 1,567 | 1,531 | 1,562 | +18 | +1.2% | 29,700 |
| 2012/04/27 | 1,569 | 1,588 | 1,531 | 1,544 | -41 | -2.6% | 50,000 |
| 2012/04/26 | 1,605 | 1,612 | 1,575 | 1,585 | -27 | -1.7% | 40,700 |
| 2012/04/25 | 1,638 | 1,638 | 1,595 | 1,612 | +7 | +0.4% | 36,900 |
| 2012/04/24 | 1,602 | 1,621 | 1,600 | 1,605 | ±0 | ±0% | 54,800 |
| 2012/04/23 | 1,613 | 1,628 | 1,601 | 1,605 | -22 | -1.4% | 35,300 |
| 2012/04/20 | 1,614 | 1,634 | 1,612 | 1,627 | -5 | -0.3% | 21,000 |
| 2012/04/19 | 1,629 | 1,656 | 1,623 | 1,632 | -22 | -1.3% | 33,500 |
| 2012/04/18 | 1,643 | 1,672 | 1,643 | 1,654 | +16 | +1% | 25,400 |
| 2012/04/17 | 1,642 | 1,645 | 1,627 | 1,638 | -10 | -0.6% | 18,000 |
| 2012/04/16 | 1,668 | 1,671 | 1,644 | 1,648 | -36 | -2.1% | 42,500 |
| 2012/04/13 | 1,692 | 1,710 | 1,675 | 1,684 | -12 | -0.7% | 27,300 |
| 2012/04/12 | 1,681 | 1,709 | 1,652 | 1,696 | +16 | +1% | 54,600 |
| 2012/04/11 | 1,658 | 1,686 | 1,652 | 1,680 | -15 | -0.9% | 44,400 |
| 2012/04/10 | 1,695 | 1,726 | 1,689 | 1,695 | +58 | +3.5% | 81,300 |
| 2012/04/09 | 1,647 | 1,654 | 1,634 | 1,637 | -24 | -1.4% | 21,600 |
| 2012/04/06 | 1,682 | 1,682 | 1,657 | 1,661 | -23 | -1.4% | 20,900 |
| 2012/04/05 | 1,646 | 1,693 | 1,646 | 1,684 | ±0 | ±0% | 26,900 |
| 2012/04/04 | 1,707 | 1,713 | 1,667 | 1,684 | -27 | -1.6% | 31,100 |
| 2012/04/03 | 1,728 | 1,729 | 1,705 | 1,711 | -18 | -1% | 31,900 |
| 2012/04/02 | 1,760 | 1,783 | 1,724 | 1,729 | -41 | -2.3% | 68,600 |
| 2012/03/30 | 1,811 | 1,811 | 1,753 | 1,770 | -38 | -2.1% | 64,300 |
| 2012/03/29 | 1,819 | 1,820 | 1,769 | 1,808 | -27 | -1.5% | 55,400 |
| 2012/03/28 | 1,790 | 1,839 | 1,790 | 1,835 | +20 | +1.1% | 81,800 |
| 2012/03/27 | 1,783 | 1,820 | 1,763 | 1,815 | +57 | +3.2% | 39,400 |
| 2012/03/26 | 1,770 | 1,775 | 1,753 | 1,758 | -14 | -0.8% | 39,100 |
| 2012/03/23 | 1,777 | 1,785 | 1,745 | 1,772 | -24 | -1.3% | 50,400 |
| 2012/03/22 | 1,762 | 1,815 | 1,760 | 1,796 | +41 | +2.3% | 86,500 |
| 2012/03/21 | 1,873 | 1,873 | 1,753 | 1,755 | -118 | -6.3% | 191,500 |
3251～
3300
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 | 228,700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 | 847,000円 | +8.2% | -8.7% | 1.77% | 20.75倍 | 4.65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
