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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 1,230 | 1,253 | 1,202 | 1,237 | +20 | +1.6% | 121,200 |
| 2024/09/05 | 1,220 | 1,283 | 1,201 | 1,217 | -31 | -2.5% | 219,800 |
| 2024/09/04 | 1,273 | 1,302 | 1,234 | 1,248 | -115 | -8.4% | 271,200 |
| 2024/09/03 | 1,371 | 1,382 | 1,323 | 1,363 | +11 | +0.8% | 191,000 |
| 2024/09/02 | 1,410 | 1,472 | 1,351 | 1,352 | -48 | -3.4% | 403,800 |
| 2024/08/30 | 1,257 | 1,425 | 1,257 | 1,400 | +161 | +13% | 605,200 |
| 2024/08/29 | 1,203 | 1,251 | 1,198 | 1,239 | -24 | -1.9% | 125,400 |
| 2024/08/28 | 1,204 | 1,270 | 1,202 | 1,263 | +49 | +4% | 210,800 |
| 2024/08/27 | 1,180 | 1,222 | 1,164 | 1,214 | +24 | +2% | 122,900 |
| 2024/08/26 | 1,196 | 1,205 | 1,150 | 1,190 | +24 | +2.1% | 125,500 |
| 2024/08/23 | 1,181 | 1,194 | 1,138 | 1,166 | -32 | -2.7% | 161,000 |
| 2024/08/22 | 1,240 | 1,259 | 1,180 | 1,198 | -24 | -2% | 174,400 |
101～
150
件表示中 / 3673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 | 82,700円 | +38.0% | +36.4% | 1.81% | 29.35倍 | 0.94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 |
| アクセル | 99,900円 | -13.8% | -39.6% | 4.10% | 12.17倍 | 0.86倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ＱＤレーザ | 26,800円 | +1.9% | - | 0.00% | - | 2.09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 |
| プラズマ | 117,700円 | +8.0% | +11.7% | 1.87% | 7.76倍 | 0.83倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| フェンオール | 170,600円 | -7.3% | -59.9% | 4.34% | 15.45倍 | 0.70倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
