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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 995 | 1,001 | 989 | 991 | -8 | -0.8% | 62,200 |
| 2022/11/09 | 1,002 | 1,023 | 997 | 999 | -3 | -0.3% | 78,400 |
| 2022/11/08 | 1,000 | 1,013 | 989 | 1,002 | -3 | -0.3% | 70,700 |
| 2022/11/07 | 1,010 | 1,021 | 985 | 1,005 | -3 | -0.3% | 146,600 |
| 2022/11/04 | 1,005 | 1,040 | 1,000 | 1,008 | -131 | -11.5% | 304,500 |
| 2022/11/02 | 1,100 | 1,149 | 1,070 | 1,139 | +61 | +5.7% | 398,600 |
| 2022/11/01 | 1,061 | 1,089 | 1,050 | 1,078 | +7 | +0.7% | 194,000 |
| 2022/10/31 | 1,031 | 1,081 | 1,018 | 1,071 | +85 | +8.6% | 290,300 |
| 2022/10/28 | 978 | 991 | 966 | 986 | -7 | -0.7% | 50,300 |
| 2022/10/27 | 991 | 1,007 | 981 | 993 | -2 | -0.2% | 97,200 |
| 2022/10/26 | 1,013 | 1,023 | 987 | 995 | -8 | -0.8% | 129,700 |
| 2022/10/25 | 1,015 | 1,025 | 986 | 1,003 | +14 | +1.4% | 93,700 |
| 2022/10/24 | 977 | 991 | 972 | 989 | +27 | +2.8% | 35,300 |
| 2022/10/21 | 966 | 977 | 962 | 962 | -9 | -0.9% | 20,700 |
| 2022/10/20 | 972 | 973 | 954 | 971 | +9 | +0.9% | 18,400 |
| 2022/10/19 | 978 | 980 | 962 | 962 | -3 | -0.3% | 27,700 |
| 2022/10/18 | 961 | 976 | 952 | 965 | +17 | +1.8% | 24,800 |
| 2022/10/17 | 941 | 957 | 919 | 948 | +7 | +0.7% | 16,800 |
| 2022/10/14 | 919 | 944 | 919 | 941 | +33 | +3.6% | 27,700 |
| 2022/10/13 | 916 | 922 | 908 | 908 | -17 | -1.8% | 26,500 |
| 2022/10/12 | 915 | 932 | 914 | 925 | +10 | +1.1% | 37,500 |
| 2022/10/11 | 935 | 936 | 915 | 915 | -35 | -3.7% | 35,600 |
| 2022/10/07 | 940 | 954 | 932 | 950 | +2 | +0.2% | 32,600 |
| 2022/10/06 | 957 | 969 | 948 | 948 | -11 | -1.1% | 37,000 |
| 2022/10/05 | 960 | 975 | 948 | 959 | +1 | +0.1% | 25,500 |
| 2022/10/04 | 941 | 960 | 941 | 958 | +30 | +3.2% | 34,700 |
| 2022/10/03 | 905 | 940 | 894 | 928 | +22 | +2.4% | 46,000 |
| 2022/09/30 | 915 | 915 | 895 | 906 | -9 | -1% | 48,100 |
| 2022/09/29 | 930 | 935 | 909 | 915 | ±0 | ±0% | 56,700 |
| 2022/09/28 | 924 | 941 | 907 | 915 | -15 | -1.6% | 37,300 |
| 2022/09/27 | 918 | 950 | 918 | 930 | +12 | +1.3% | 19,300 |
| 2022/09/26 | 931 | 932 | 917 | 918 | -34 | -3.6% | 52,200 |
| 2022/09/22 | 930 | 954 | 922 | 952 | +15 | +1.6% | 31,700 |
| 2022/09/21 | 945 | 947 | 928 | 937 | -7 | -0.7% | 43,900 |
| 2022/09/20 | 958 | 969 | 944 | 944 | -15 | -1.6% | 49,600 |
| 2022/09/16 | 961 | 963 | 944 | 959 | -2 | -0.2% | 54,300 |
| 2022/09/15 | 971 | 983 | 961 | 961 | -10 | -1% | 37,500 |
| 2022/09/14 | 978 | 985 | 968 | 971 | -21 | -2.1% | 48,500 |
| 2022/09/13 | 1,000 | 1,012 | 990 | 992 | -8 | -0.8% | 39,200 |
| 2022/09/12 | 985 | 1,009 | 983 | 1,000 | +26 | +2.7% | 37,900 |
| 2022/09/09 | 972 | 980 | 970 | 974 | +4 | +0.4% | 33,000 |
| 2022/09/08 | 981 | 988 | 970 | 970 | -1 | -0.1% | 32,600 |
| 2022/09/07 | 987 | 988 | 969 | 971 | -16 | -1.6% | 62,100 |
| 2022/09/06 | 1,000 | 1,012 | 986 | 987 | -13 | -1.3% | 49,200 |
| 2022/09/05 | 992 | 1,000 | 982 | 1,000 | +8 | +0.8% | 36,800 |
| 2022/09/02 | 1,012 | 1,021 | 990 | 992 | -17 | -1.7% | 73,000 |
| 2022/09/01 | 1,012 | 1,016 | 1,005 | 1,009 | -12 | -1.2% | 48,100 |
| 2022/08/31 | 1,018 | 1,025 | 1,015 | 1,021 | -5 | -0.5% | 40,900 |
| 2022/08/30 | 1,039 | 1,039 | 1,017 | 1,026 | +3 | +0.3% | 42,200 |
| 2022/08/29 | 1,023 | 1,028 | 1,008 | 1,023 | -25 | -2.4% | 97,900 |
501～
550
件表示中 / 3586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 | 102,100円 | -7.0% | +22.5% | 1.47% | 98.27倍 | 1.19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 |
| 三社電機 | 92,500円 | -17.8% | -85.6% | 4.32% | 35.14倍 | 0.52倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| 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 |
| 名古屋電 | 192,600円 | +2.4% | +3.8% | 3.89% | 6.65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 |
| 菊水ＨＤ | 124,700円 | +2.5% | +3.2% | 3.77% | 7.91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 |
市場注目の銘柄
チャート関連のコラム
