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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,069 | 1,076 | 1,043 | 1,048 | -13 | -1.2% | 93,100 |
| 2022/08/25 | 1,052 | 1,061 | 1,038 | 1,061 | +5 | +0.5% | 69,600 |
| 2022/08/24 | 1,051 | 1,066 | 1,048 | 1,056 | +8 | +0.8% | 41,900 |
| 2022/08/23 | 1,051 | 1,068 | 1,048 | 1,048 | -13 | -1.2% | 49,400 |
| 2022/08/22 | 1,063 | 1,065 | 1,050 | 1,061 | -21 | -1.9% | 77,500 |
| 2022/08/19 | 1,084 | 1,091 | 1,077 | 1,082 | -7 | -0.6% | 47,900 |
| 2022/08/18 | 1,099 | 1,099 | 1,057 | 1,089 | -11 | -1% | 94,200 |
| 2022/08/17 | 1,123 | 1,123 | 1,087 | 1,100 | -9 | -0.8% | 98,400 |
| 2022/08/16 | 1,103 | 1,121 | 1,095 | 1,109 | +7 | +0.6% | 54,700 |
| 2022/08/15 | 1,096 | 1,115 | 1,096 | 1,102 | ±0 | ±0% | 74,300 |
| 2022/08/12 | 1,095 | 1,116 | 1,092 | 1,102 | -1 | -0.1% | 96,100 |
| 2022/08/10 | 1,118 | 1,123 | 1,100 | 1,103 | -27 | -2.4% | 94,800 |
| 2022/08/09 | 1,155 | 1,161 | 1,122 | 1,130 | -45 | -3.8% | 132,200 |
| 2022/08/08 | 1,146 | 1,209 | 1,146 | 1,175 | +42 | +3.7% | 276,100 |
| 2022/08/05 | 1,160 | 1,175 | 1,114 | 1,133 | -65 | -5.4% | 262,900 |
| 2022/08/04 | 1,189 | 1,199 | 1,176 | 1,198 | +20 | +1.7% | 184,100 |
| 2022/08/03 | 1,164 | 1,181 | 1,144 | 1,178 | +14 | +1.2% | 111,700 |
| 2022/08/02 | 1,152 | 1,171 | 1,150 | 1,164 | +6 | +0.5% | 61,900 |
| 2022/08/01 | 1,162 | 1,173 | 1,144 | 1,158 | -12 | -1% | 89,700 |
| 2022/07/29 | 1,201 | 1,203 | 1,157 | 1,170 | -32 | -2.7% | 118,600 |
| 2022/07/28 | 1,239 | 1,254 | 1,192 | 1,202 | -21 | -1.7% | 147,600 |
| 2022/07/27 | 1,161 | 1,228 | 1,150 | 1,223 | +49 | +4.2% | 206,900 |
| 2022/07/26 | 1,155 | 1,182 | 1,143 | 1,174 | +9 | +0.8% | 101,800 |
| 2022/07/25 | 1,177 | 1,209 | 1,155 | 1,165 | -5 | -0.4% | 259,100 |
| 2022/07/22 | 1,218 | 1,219 | 1,156 | 1,170 | -32 | -2.7% | 178,400 |
| 2022/07/21 | 1,218 | 1,249 | 1,180 | 1,202 | -32 | -2.6% | 435,700 |
| 2022/07/20 | 1,349 | 1,350 | 1,185 | 1,234 | +113 | +10.1% | 1,372,200 |
| 2022/07/19 | 1,111 | 1,128 | 1,077 | 1,121 | +24 | +2.2% | 177,000 |
| 2022/07/15 | 1,040 | 1,097 | 1,036 | 1,097 | +65 | +6.3% | 208,100 |
| 2022/07/14 | 1,031 | 1,059 | 1,021 | 1,032 | -5 | -0.5% | 136,200 |
| 2022/07/13 | 1,092 | 1,092 | 1,015 | 1,037 | -67 | -6.1% | 275,800 |
| 2022/07/12 | 1,124 | 1,124 | 1,079 | 1,104 | -31 | -2.7% | 142,200 |
| 2022/07/11 | 1,155 | 1,156 | 1,112 | 1,135 | +10 | +0.9% | 172,500 |
| 2022/07/08 | 1,100 | 1,178 | 1,081 | 1,125 | +50 | +4.7% | 527,600 |
| 2022/07/07 | 1,166 | 1,233 | 1,075 | 1,075 | -16 | -1.5% | 1,313,500 |
| 2022/07/06 | 1,090 | 1,103 | 1,055 | 1,091 | +1 | +0.1% | 184,900 |
| 2022/07/05 | 1,130 | 1,166 | 1,069 | 1,090 | -82 | -7% | 402,100 |
| 2022/07/04 | 1,103 | 1,199 | 1,075 | 1,172 | +42 | +3.7% | 535,900 |
| 2022/07/01 | 1,212 | 1,253 | 1,088 | 1,130 | -158 | -12.3% | 920,500 |
| 2022/06/30 | 1,381 | 1,393 | 1,281 | 1,288 | -109 | -7.8% | 674,000 |
| 2022/06/29 | 1,332 | 1,417 | 1,288 | 1,397 | +37 | +2.7% | 1,070,800 |
| 2022/06/28 | 1,366 | 1,485 | 1,315 | 1,360 | +54 | +4.1% | 2,469,700 |
| 2022/06/27 | 1,070 | 1,344 | 1,060 | 1,306 | +262 | +25.1% | 3,688,500 |
| 2022/06/24 | 1,196 | 1,210 | 1,035 | 1,044 | -2 | -0.2% | 1,905,700 |
| 2022/06/23 | 1,046 | 1,046 | 1,046 | 1,046 | +150 | +16.7% | 38,200 |
| 2022/06/22 | 752 | 896 | 752 | 896 | +150 | +20.1% | 1,139,900 |
| 2022/06/21 | 742 | 757 | 739 | 746 | +7 | +0.9% | 26,300 |
| 2022/06/20 | 759 | 759 | 724 | 739 | -17 | -2.2% | 61,800 |
| 2022/06/17 | 751 | 756 | 733 | 756 | -10 | -1.3% | 64,900 |
| 2022/06/16 | 782 | 786 | 764 | 766 | -1 | -0.1% | 28,900 |
551～
600
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
