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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,256 | 1,499 | 1,241 | 1,261 | +13 | +1% | 1,056,400 |
| 2017/09/27 | 1,218 | 1,257 | 1,212 | 1,248 | +43 | +3.6% | 56,900 |
| 2017/09/26 | 1,207 | 1,221 | 1,180 | 1,205 | -14 | -1.1% | 35,200 |
| 2017/09/25 | 1,199 | 1,223 | 1,193 | 1,219 | +41 | +3.5% | 39,800 |
| 2017/09/22 | 1,209 | 1,209 | 1,161 | 1,178 | -22 | -1.8% | 46,700 |
| 2017/09/21 | 1,207 | 1,219 | 1,192 | 1,200 | -7 | -0.6% | 25,600 |
| 2017/09/20 | 1,211 | 1,220 | 1,200 | 1,207 | -4 | -0.3% | 35,900 |
| 2017/09/19 | 1,185 | 1,217 | 1,185 | 1,211 | +35 | +3% | 42,200 |
| 2017/09/15 | 1,149 | 1,194 | 1,149 | 1,176 | +6 | +0.5% | 43,700 |
| 2017/09/14 | 1,137 | 1,176 | 1,131 | 1,170 | +22 | +1.9% | 48,000 |
| 2017/09/13 | 1,140 | 1,155 | 1,135 | 1,148 | +20 | +1.8% | 20,500 |
| 2017/09/12 | 1,119 | 1,140 | 1,077 | 1,128 | +32 | +2.9% | 33,100 |
| 2017/09/11 | 1,089 | 1,118 | 1,083 | 1,096 | +18 | +1.7% | 22,600 |
| 2017/09/08 | 1,068 | 1,080 | 1,066 | 1,078 | +3 | +0.3% | 14,600 |
| 2017/09/07 | 1,095 | 1,114 | 1,070 | 1,075 | -2 | -0.2% | 20,900 |
| 2017/09/06 | 1,053 | 1,092 | 1,038 | 1,077 | +9 | +0.8% | 37,700 |
| 2017/09/05 | 1,103 | 1,127 | 1,055 | 1,068 | -34 | -3.1% | 45,900 |
| 2017/09/04 | 1,123 | 1,129 | 1,102 | 1,102 | -35 | -3.1% | 28,300 |
| 2017/09/01 | 1,158 | 1,159 | 1,117 | 1,137 | -21 | -1.8% | 23,500 |
| 2017/08/31 | 1,151 | 1,162 | 1,139 | 1,158 | +14 | +1.2% | 58,300 |
| 2017/08/30 | 1,119 | 1,150 | 1,118 | 1,144 | +26 | +2.3% | 38,000 |
| 2017/08/29 | 1,083 | 1,120 | 1,083 | 1,118 | +19 | +1.7% | 20,800 |
| 2017/08/28 | 1,102 | 1,102 | 1,086 | 1,099 | +7 | +0.6% | 19,300 |
| 2017/08/25 | 1,111 | 1,113 | 1,086 | 1,092 | -2 | -0.2% | 51,000 |
| 2017/08/24 | 1,125 | 1,125 | 1,093 | 1,094 | -37 | -3.3% | 47,500 |
| 2017/08/23 | 1,145 | 1,156 | 1,128 | 1,131 | -11 | -1% | 17,000 |
| 2017/08/22 | 1,125 | 1,145 | 1,125 | 1,142 | +13 | +1.2% | 27,000 |
| 2017/08/21 | 1,151 | 1,151 | 1,126 | 1,129 | -30 | -2.6% | 28,700 |
| 2017/08/18 | 1,161 | 1,175 | 1,148 | 1,159 | -22 | -1.9% | 37,500 |
| 2017/08/17 | 1,158 | 1,183 | 1,158 | 1,181 | +13 | +1.1% | 20,200 |
| 2017/08/16 | 1,153 | 1,175 | 1,153 | 1,168 | +3 | +0.3% | 23,400 |
| 2017/08/15 | 1,177 | 1,177 | 1,156 | 1,165 | +18 | +1.6% | 15,900 |
| 2017/08/14 | 1,155 | 1,164 | 1,134 | 1,147 | -22 | -1.9% | 34,900 |
| 2017/08/10 | 1,185 | 1,203 | 1,160 | 1,169 | -30 | -2.5% | 30,700 |
| 2017/08/09 | 1,214 | 1,218 | 1,189 | 1,199 | -27 | -2.2% | 40,300 |
| 2017/08/08 | 1,235 | 1,242 | 1,213 | 1,226 | -5 | -0.4% | 31,300 |
| 2017/08/07 | 1,251 | 1,261 | 1,223 | 1,231 | -40 | -3.1% | 40,200 |
| 2017/08/04 | 1,220 | 1,272 | 1,220 | 1,271 | +34 | +2.7% | 34,400 |
| 2017/08/03 | 1,265 | 1,272 | 1,230 | 1,237 | -40 | -3.1% | 39,100 |
| 2017/08/02 | 1,248 | 1,281 | 1,245 | 1,277 | +29 | +2.3% | 19,200 |
| 2017/08/01 | 1,285 | 1,287 | 1,223 | 1,248 | -37 | -2.9% | 62,500 |
| 2017/07/31 | 1,292 | 1,314 | 1,281 | 1,285 | -9 | -0.7% | 48,600 |
| 2017/07/28 | 1,318 | 1,324 | 1,276 | 1,294 | -26 | -2% | 74,900 |
| 2017/07/27 | 1,342 | 1,359 | 1,320 | 1,320 | -24 | -1.8% | 51,500 |
| 2017/07/26 | 1,332 | 1,355 | 1,311 | 1,344 | +12 | +0.9% | 70,100 |
| 2017/07/25 | 1,380 | 1,380 | 1,325 | 1,332 | -43 | -3.1% | 69,800 |
| 2017/07/24 | 1,374 | 1,388 | 1,355 | 1,375 | -12 | -0.9% | 53,700 |
| 2017/07/21 | 1,322 | 1,387 | 1,310 | 1,387 | +58 | +4.4% | 116,900 |
| 2017/07/20 | 1,311 | 1,335 | 1,304 | 1,329 | +14 | +1.1% | 50,500 |
| 2017/07/19 | 1,333 | 1,350 | 1,310 | 1,315 | -40 | -3% | 88,900 |
1901～
1950
件表示中 / 3740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 | 93,100円 | +38.0% | +36.4% | 1.61% | 33.07倍 | 1.06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 |
| プラズマ | 143,200円 | +8.0% | +11.7% | 1.54% | 9.44倍 | 0.98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 |
| ＦＤＫ | 35,000円 | -5.0% | +3.1% | 0.00% | 20.13倍 | 0.74倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 日アンテナ | 78,100円 | +4.8% | +71.4% | 0.00% | 10.44倍 | 0.54倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| アクセル | 96,600円 | -21.3% | -33.9% | 3.42% | 14.44倍 | 0.82倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
市場注目の銘柄
チャート関連のコラム
