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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,223 | 1,234 | 1,190 | 1,222 | -41 | -3.2% | 274,600 |
| 2024/08/20 | 1,185 | 1,297 | 1,177 | 1,263 | +122 | +10.7% | 368,200 |
| 2024/08/19 | 1,184 | 1,216 | 1,141 | 1,141 | -58 | -4.8% | 286,800 |
| 2024/08/16 | 1,187 | 1,231 | 1,173 | 1,199 | +49 | +4.3% | 307,300 |
| 2024/08/15 | 1,133 | 1,188 | 1,125 | 1,150 | +6 | +0.5% | 176,000 |
| 2024/08/14 | 1,110 | 1,175 | 1,100 | 1,144 | +49 | +4.5% | 272,800 |
| 2024/08/13 | 1,109 | 1,127 | 1,086 | 1,095 | +8 | +0.7% | 187,600 |
| 2024/08/09 | 1,138 | 1,214 | 1,053 | 1,087 | +2 | +0.2% | 371,500 |
| 2024/08/08 | 1,140 | 1,241 | 1,072 | 1,085 | -42 | -3.7% | 693,900 |
| 2024/08/07 | 1,032 | 1,127 | 1,031 | 1,127 | +150 | +15.4% | 294,600 |
| 2024/08/06 | 1,012 | 1,049 | 920 | 977 | -20 | -2% | 705,200 |
| 2024/08/05 | 997 | 1,060 | 997 | 997 | -300 | -23.1% | 850,300 |
| 2024/08/02 | 1,274 | 1,364 | 1,255 | 1,297 | -127 | -8.9% | 624,200 |
| 2024/08/01 | 1,435 | 1,476 | 1,379 | 1,424 | +16 | +1.1% | 413,100 |
| 2024/07/31 | 1,363 | 1,418 | 1,332 | 1,408 | -6 | -0.4% | 333,400 |
| 2024/07/30 | 1,440 | 1,459 | 1,337 | 1,414 | -46 | -3.2% | 416,400 |
| 2024/07/29 | 1,507 | 1,554 | 1,422 | 1,460 | -42 | -2.8% | 496,000 |
| 2024/07/26 | 1,491 | 1,570 | 1,487 | 1,502 | -11 | -0.7% | 325,700 |
| 2024/07/25 | 1,538 | 1,605 | 1,472 | 1,513 | -139 | -8.4% | 502,100 |
| 2024/07/24 | 1,680 | 1,730 | 1,609 | 1,652 | -55 | -3.2% | 423,600 |
| 2024/07/23 | 1,657 | 1,735 | 1,633 | 1,707 | +99 | +6.2% | 619,900 |
| 2024/07/22 | 1,629 | 1,649 | 1,513 | 1,608 | -67 | -4% | 694,100 |
| 2024/07/19 | 1,720 | 1,759 | 1,650 | 1,675 | -41 | -2.4% | 570,200 |
| 2024/07/18 | 1,854 | 1,870 | 1,715 | 1,716 | -230 | -11.8% | 1,115,600 |
| 2024/07/17 | 1,820 | 1,970 | 1,765 | 1,946 | +276 | +16.5% | 2,895,600 |
| 2024/07/16 | 1,739 | 1,829 | 1,637 | 1,670 | -69 | -4% | 777,100 |
| 2024/07/12 | 1,635 | 1,780 | 1,635 | 1,739 | +70 | +4.2% | 653,400 |
| 2024/07/11 | 1,653 | 1,713 | 1,627 | 1,669 | +34 | +2.1% | 669,500 |
| 2024/07/10 | 1,726 | 1,726 | 1,594 | 1,635 | -70 | -4.1% | 997,000 |
| 2024/07/09 | 1,882 | 1,903 | 1,680 | 1,705 | -161 | -8.6% | 1,576,300 |
| 2024/07/08 | 1,680 | 1,988 | 1,620 | 1,866 | +189 | +11.3% | 3,649,600 |
| 2024/07/05 | 1,710 | 1,833 | 1,662 | 1,677 | -84 | -4.8% | 1,475,800 |
| 2024/07/04 | 1,870 | 1,898 | 1,750 | 1,761 | -95 | -5.1% | 1,594,600 |
| 2024/07/03 | 1,801 | 1,999 | 1,740 | 1,856 | +168 | +10% | 4,886,000 |
| 2024/07/02 | 1,730 | 1,898 | 1,562 | 1,688 | +28 | +1.7% | 4,476,400 |
| 2024/07/01 | 1,407 | 1,660 | 1,385 | 1,660 | +300 | +22.1% | 1,851,200 |
| 2024/06/28 | 1,384 | 1,474 | 1,330 | 1,360 | -40 | -2.9% | 1,309,200 |
| 2024/06/27 | 1,316 | 1,474 | 1,310 | 1,400 | +57 | +4.2% | 1,771,000 |
| 2024/06/26 | 1,155 | 1,399 | 1,150 | 1,343 | +188 | +16.3% | 2,242,700 |
| 2024/06/25 | 1,137 | 1,175 | 1,119 | 1,155 | +18 | +1.6% | 558,400 |
| 2024/06/24 | 1,083 | 1,152 | 1,056 | 1,137 | +74 | +7% | 855,000 |
| 2024/06/21 | 1,085 | 1,133 | 1,047 | 1,063 | -13 | -1.2% | 987,000 |
| 2024/06/20 | 1,159 | 1,210 | 1,070 | 1,076 | -61 | -5.4% | 1,752,600 |
| 2024/06/19 | 1,122 | 1,175 | 1,060 | 1,137 | -12 | -1% | 2,810,100 |
| 2024/06/18 | 1,065 | 1,149 | 1,031 | 1,149 | +150 | +15% | 2,287,600 |
| 2024/06/17 | 962 | 1,069 | 962 | 999 | +80 | +8.7% | 2,756,100 |
| 2024/06/14 | 918 | 922 | 910 | 919 | +16 | +1.8% | 38,200 |
| 2024/06/13 | 930 | 931 | 903 | 903 | -19 | -2.1% | 52,600 |
| 2024/06/12 | 920 | 925 | 916 | 922 | +4 | +0.4% | 27,700 |
| 2024/06/11 | 922 | 926 | 918 | 918 | -4 | -0.4% | 26,800 |
151～
200
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
