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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,289 | 1,358 | 1,278 | 1,336 | +59 | +4.6% | 385,800 |
| 2015/11/20 | 1,264 | 1,277 | 1,254 | 1,277 | +4 | +0.3% | 146,000 |
| 2015/11/19 | 1,230 | 1,277 | 1,230 | 1,273 | +20 | +1.6% | 213,900 |
| 2015/11/18 | 1,290 | 1,295 | 1,248 | 1,253 | -36 | -2.8% | 308,100 |
| 2015/11/17 | 1,295 | 1,311 | 1,277 | 1,289 | +18 | +1.4% | 229,000 |
| 2015/11/16 | 1,260 | 1,309 | 1,260 | 1,271 | -40 | -3.1% | 348,300 |
| 2015/11/13 | 1,267 | 1,360 | 1,259 | 1,311 | +22 | +1.7% | 560,400 |
| 2015/11/12 | 1,310 | 1,310 | 1,262 | 1,289 | -7 | -0.5% | 333,300 |
| 2015/11/11 | 1,323 | 1,323 | 1,283 | 1,296 | -29 | -2.2% | 386,500 |
| 2015/11/10 | 1,342 | 1,367 | 1,282 | 1,325 | -77 | -5.5% | 1,216,700 |
| 2015/11/09 | 1,402 | 1,402 | 1,402 | 1,402 | -400 | -22.2% | 22,200 |
| 2015/11/06 | 1,770 | 1,824 | 1,753 | 1,802 | +33 | +1.9% | 117,300 |
| 2015/11/05 | 1,780 | 1,789 | 1,722 | 1,769 | -39 | -2.2% | 161,800 |
| 2015/11/04 | 1,830 | 1,830 | 1,770 | 1,808 | -12 | -0.7% | 87,500 |
| 2015/11/02 | 1,800 | 1,848 | 1,796 | 1,820 | -5 | -0.3% | 78,600 |
| 2015/10/30 | 1,833 | 1,845 | 1,771 | 1,825 | -4 | -0.2% | 164,800 |
| 2015/10/29 | 1,861 | 1,863 | 1,808 | 1,829 | -10 | -0.5% | 133,600 |
| 2015/10/28 | 1,888 | 1,928 | 1,826 | 1,839 | -48 | -2.5% | 310,600 |
| 2015/10/27 | 1,980 | 2,000 | 1,875 | 1,887 | -109 | -5.5% | 283,900 |
| 2015/10/26 | 1,980 | 2,035 | 1,951 | 1,996 | +56 | +2.9% | 488,400 |
| 2015/10/23 | 1,965 | 1,978 | 1,911 | 1,940 | -6 | -0.3% | 233,700 |
| 2015/10/22 | 1,941 | 2,010 | 1,890 | 1,946 | +45 | +2.4% | 842,600 |
| 2015/10/21 | 1,812 | 1,942 | 1,774 | 1,901 | +89 | +4.9% | 587,000 |
| 2015/10/20 | 1,872 | 1,881 | 1,761 | 1,812 | -59 | -3.2% | 243,100 |
| 2015/10/19 | 1,879 | 1,911 | 1,832 | 1,871 | +47 | +2.6% | 467,500 |
| 2015/10/16 | 1,745 | 1,824 | 1,690 | 1,824 | +93 | +5.4% | 210,000 |
| 2015/10/15 | 1,666 | 1,743 | 1,666 | 1,731 | +11 | +0.6% | 169,900 |
| 2015/10/14 | 1,750 | 1,760 | 1,686 | 1,720 | -50 | -2.8% | 186,300 |
| 2015/10/13 | 1,799 | 1,847 | 1,756 | 1,770 | -2 | -0.1% | 229,500 |
| 2015/10/09 | 1,728 | 1,810 | 1,705 | 1,772 | +46 | +2.7% | 230,500 |
| 2015/10/08 | 1,798 | 1,798 | 1,710 | 1,726 | -48 | -2.7% | 178,400 |
| 2015/10/07 | 1,775 | 1,795 | 1,702 | 1,774 | +72 | +4.2% | 335,800 |
| 2015/10/06 | 1,651 | 1,880 | 1,651 | 1,702 | +67 | +4.1% | 825,700 |
| 2015/10/05 | 1,640 | 1,673 | 1,618 | 1,635 | +52 | +3.3% | 142,200 |
| 2015/10/02 | 1,511 | 1,669 | 1,508 | 1,583 | +47 | +3.1% | 251,900 |
| 2015/10/01 | 1,493 | 1,597 | 1,470 | 1,536 | +60 | +4.1% | 150,100 |
| 2015/09/30 | 1,513 | 1,522 | 1,439 | 1,476 | -10 | -0.7% | 196,900 |
| 2015/09/29 | 1,560 | 1,591 | 1,472 | 1,486 | -114 | -7.1% | 149,000 |
| 2015/09/28 | 1,574 | 1,600 | 1,540 | 1,600 | +17 | +1.1% | 99,500 |
| 2015/09/25 | 1,561 | 1,600 | 1,500 | 1,583 | +21 | +1.3% | 175,000 |
| 2015/09/24 | 1,625 | 1,648 | 1,553 | 1,562 | -125 | -7.4% | 148,900 |
| 2015/09/18 | 1,650 | 1,710 | 1,611 | 1,687 | +37 | +2.2% | 196,500 |
| 2015/09/17 | 1,625 | 1,745 | 1,591 | 1,650 | +40 | +2.5% | 292,700 |
| 2015/09/16 | 1,646 | 1,658 | 1,521 | 1,610 | -25 | -1.5% | 487,200 |
| 2015/09/15 | 1,758 | 1,790 | 1,630 | 1,635 | -129 | -7.3% | 457,100 |
| 2015/09/14 | 1,860 | 1,963 | 1,750 | 1,764 | -30 | -1.7% | 830,700 |
| 2015/09/11 | 1,764 | 1,831 | 1,736 | 1,794 | +64 | +3.7% | 354,500 |
| 2015/09/10 | 1,773 | 1,775 | 1,683 | 1,730 | -96 | -5.3% | 418,300 |
| 2015/09/09 | 1,813 | 1,850 | 1,746 | 1,826 | +133 | +7.9% | 691,200 |
| 2015/09/08 | 1,720 | 1,817 | 1,636 | 1,693 | -46 | -2.6% | 787,500 |
2201～
2250
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
