ザインエレクトロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,010 | 1,025 | 1,000 | 1,003 | -7 | -0.7% | 40,000 |
| 2024/11/20 | 994 | 1,019 | 994 | 1,010 | +16 | +1.6% | 35,800 |
| 2024/11/19 | 1,005 | 1,022 | 984 | 994 | -9 | -0.9% | 107,800 |
| 2024/11/18 | 1,010 | 1,042 | 1,003 | 1,003 | -12 | -1.2% | 53,500 |
| 2024/11/15 | 1,003 | 1,030 | 1,003 | 1,015 | +10 | +1% | 49,700 |
| 2024/11/14 | 1,021 | 1,021 | 1,001 | 1,005 | -19 | -1.9% | 76,300 |
| 2024/11/13 | 1,010 | 1,030 | 1,009 | 1,024 | ±0 | ±0% | 69,500 |
| 2024/11/12 | 1,048 | 1,068 | 1,024 | 1,024 | -33 | -3.1% | 90,700 |
| 2024/11/11 | 1,051 | 1,058 | 1,040 | 1,057 | -4 | -0.4% | 49,900 |
| 2024/11/08 | 1,050 | 1,079 | 1,041 | 1,061 | +36 | +3.5% | 125,800 |
| 2024/11/07 | 1,022 | 1,057 | 1,007 | 1,025 | +16 | +1.6% | 171,100 |
| 2024/11/06 | 1,049 | 1,065 | 998 | 1,009 | -38 | -3.6% | 253,900 |
| 2024/11/05 | 900 | 1,060 | 900 | 1,047 | -153 | -12.8% | 902,600 |
| 2024/11/01 | 1,205 | 1,238 | 1,178 | 1,200 | -50 | -4% | 158,700 |
| 2024/10/31 | 1,232 | 1,253 | 1,202 | 1,250 | +18 | +1.5% | 67,000 |
| 2024/10/30 | 1,240 | 1,262 | 1,224 | 1,232 | -13 | -1% | 99,600 |
| 2024/10/29 | 1,229 | 1,247 | 1,207 | 1,245 | +16 | +1.3% | 64,400 |
| 2024/10/28 | 1,189 | 1,231 | 1,189 | 1,229 | +30 | +2.5% | 53,100 |
| 2024/10/25 | 1,228 | 1,240 | 1,195 | 1,199 | -39 | -3.2% | 90,900 |
| 2024/10/24 | 1,217 | 1,238 | 1,213 | 1,238 | -7 | -0.6% | 78,100 |
| 2024/10/23 | 1,256 | 1,260 | 1,230 | 1,245 | -19 | -1.5% | 91,300 |
| 2024/10/22 | 1,288 | 1,288 | 1,238 | 1,264 | -33 | -2.5% | 104,700 |
| 2024/10/21 | 1,285 | 1,310 | 1,270 | 1,297 | +21 | +1.6% | 68,400 |
| 2024/10/18 | 1,283 | 1,303 | 1,268 | 1,276 | +6 | +0.5% | 87,500 |
| 2024/10/17 | 1,308 | 1,308 | 1,265 | 1,270 | -35 | -2.7% | 122,500 |
| 2024/10/16 | 1,298 | 1,327 | 1,290 | 1,305 | -26 | -2% | 71,900 |
| 2024/10/15 | 1,323 | 1,334 | 1,295 | 1,331 | +29 | +2.2% | 92,000 |
| 2024/10/11 | 1,304 | 1,329 | 1,301 | 1,302 | -12 | -0.9% | 72,200 |
| 2024/10/10 | 1,343 | 1,343 | 1,304 | 1,314 | -31 | -2.3% | 100,100 |
| 2024/10/09 | 1,359 | 1,380 | 1,331 | 1,345 | +2 | +0.1% | 139,600 |
| 2024/10/08 | 1,311 | 1,349 | 1,307 | 1,343 | +18 | +1.4% | 115,300 |
| 2024/10/07 | 1,384 | 1,384 | 1,322 | 1,325 | -38 | -2.8% | 177,900 |
| 2024/10/04 | 1,381 | 1,402 | 1,323 | 1,363 | -37 | -2.6% | 211,600 |
| 2024/10/03 | 1,445 | 1,445 | 1,391 | 1,400 | +15 | +1.1% | 194,300 |
| 2024/10/02 | 1,433 | 1,433 | 1,380 | 1,385 | -103 | -6.9% | 231,100 |
| 2024/10/01 | 1,480 | 1,505 | 1,466 | 1,488 | +22 | +1.5% | 110,300 |
| 2024/09/30 | 1,493 | 1,554 | 1,463 | 1,466 | -100 | -6.4% | 279,000 |
| 2024/09/27 | 1,643 | 1,648 | 1,557 | 1,566 | -66 | -4% | 264,000 |
| 2024/09/26 | 1,632 | 1,686 | 1,628 | 1,632 | +33 | +2.1% | 296,600 |
| 2024/09/25 | 1,620 | 1,631 | 1,580 | 1,599 | -21 | -1.3% | 203,500 |
| 2024/09/24 | 1,689 | 1,689 | 1,593 | 1,620 | +62 | +4% | 614,900 |
| 2024/09/20 | 1,467 | 1,558 | 1,445 | 1,558 | +117 | +8.1% | 426,800 |
| 2024/09/19 | 1,446 | 1,452 | 1,406 | 1,441 | +39 | +2.8% | 194,100 |
| 2024/09/18 | 1,478 | 1,512 | 1,381 | 1,402 | -82 | -5.5% | 523,000 |
| 2024/09/17 | 1,475 | 1,590 | 1,434 | 1,484 | +101 | +7.3% | 1,074,500 |
| 2024/09/13 | 1,454 | 1,480 | 1,380 | 1,383 | -62 | -4.3% | 348,900 |
| 2024/09/12 | 1,562 | 1,580 | 1,436 | 1,445 | -56 | -3.7% | 596,200 |
| 2024/09/11 | 1,610 | 1,696 | 1,428 | 1,501 | -14 | -0.9% | 2,401,600 |
| 2024/09/10 | 1,515 | 1,515 | 1,397 | 1,515 | +300 | +24.7% | 1,646,400 |
| 2024/09/09 | 1,160 | 1,232 | 1,146 | 1,215 | -22 | -1.8% | 137,100 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ザイン」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 |
|---|---|---|---|---|---|---|---|---|
| ザイン | 100,300円 | -7.0% | +22.5% | 1.50% | 96.54倍 | 1.17倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| ＱＤレーザ | 32,800円 | -7.4% | - | 0.00% | - | 2.56倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| 菊水ＨＤ | 126,000円 | +2.5% | +3.2% | 3.73% | 7.99倍 | 0.79倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| 名古屋電 | 192,200円 | +2.4% | +3.8% | 3.90% | 6.63倍 | 0.55倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| ＭＵＴＯＨ－ＨＤ | 242,600円 | +2.8% | +10.9% | 4.53% | 9.65倍 | 0.48倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業を強化中。不動産賃貸併営 |
市場注目の銘柄
チャート関連のコラム
