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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,539 | 1,569 | 1,515 | 1,569 | +1 | +0.1% | 84,700 |
| 2014/08/28 | 1,749 | 1,750 | 1,550 | 1,568 | -197 | -11.2% | 526,200 |
| 2014/08/27 | 1,450 | 1,765 | 1,450 | 1,765 | +300 | +20.5% | 892,500 |
| 2014/08/26 | 1,468 | 1,487 | 1,456 | 1,465 | +16 | +1.1% | 33,700 |
| 2014/08/25 | 1,415 | 1,459 | 1,394 | 1,449 | +22 | +1.5% | 46,000 |
| 2014/08/22 | 1,436 | 1,436 | 1,417 | 1,427 | +7 | +0.5% | 20,300 |
| 2014/08/21 | 1,415 | 1,430 | 1,405 | 1,420 | +5 | +0.4% | 27,800 |
| 2014/08/20 | 1,433 | 1,435 | 1,412 | 1,415 | -5 | -0.4% | 23,500 |
| 2014/08/19 | 1,395 | 1,427 | 1,395 | 1,420 | +25 | +1.8% | 39,300 |
| 2014/08/18 | 1,399 | 1,405 | 1,385 | 1,395 | +1 | +0.1% | 21,900 |
| 2014/08/15 | 1,397 | 1,414 | 1,382 | 1,394 | +27 | +2% | 59,600 |
| 2014/08/14 | 1,295 | 1,370 | 1,295 | 1,367 | +73 | +5.6% | 59,000 |
| 2014/08/13 | 1,283 | 1,299 | 1,280 | 1,294 | -3 | -0.2% | 17,200 |
| 2014/08/12 | 1,301 | 1,334 | 1,290 | 1,297 | -18 | -1.4% | 24,200 |
| 2014/08/11 | 1,261 | 1,316 | 1,261 | 1,315 | +54 | +4.3% | 48,200 |
| 2014/08/08 | 1,300 | 1,325 | 1,232 | 1,261 | -79 | -5.9% | 126,000 |
| 2014/08/07 | 1,370 | 1,372 | 1,310 | 1,340 | -72 | -5.1% | 115,900 |
| 2014/08/06 | 1,520 | 1,534 | 1,381 | 1,412 | -96 | -6.4% | 151,000 |
| 2014/08/05 | 1,489 | 1,521 | 1,488 | 1,508 | +20 | +1.3% | 38,100 |
| 2014/08/04 | 1,497 | 1,507 | 1,486 | 1,488 | -9 | -0.6% | 20,700 |
| 2014/08/01 | 1,476 | 1,497 | 1,473 | 1,497 | +2 | +0.1% | 28,800 |
| 2014/07/31 | 1,520 | 1,530 | 1,490 | 1,495 | -28 | -1.8% | 42,400 |
| 2014/07/30 | 1,540 | 1,546 | 1,523 | 1,523 | -2 | -0.1% | 29,800 |
| 2014/07/29 | 1,511 | 1,540 | 1,507 | 1,525 | +22 | +1.5% | 34,200 |
| 2014/07/28 | 1,506 | 1,513 | 1,500 | 1,503 | -12 | -0.8% | 17,300 |
| 2014/07/25 | 1,513 | 1,533 | 1,513 | 1,515 | -6 | -0.4% | 15,300 |
| 2014/07/24 | 1,502 | 1,559 | 1,496 | 1,521 | -11 | -0.7% | 53,200 |
| 2014/07/23 | 1,491 | 1,534 | 1,491 | 1,532 | +38 | +2.5% | 30,100 |
| 2014/07/22 | 1,495 | 1,509 | 1,487 | 1,494 | -15 | -1% | 32,600 |
| 2014/07/18 | 1,480 | 1,510 | 1,470 | 1,509 | +12 | +0.8% | 32,300 |
| 2014/07/17 | 1,506 | 1,522 | 1,495 | 1,497 | -12 | -0.8% | 21,500 |
| 2014/07/16 | 1,526 | 1,529 | 1,508 | 1,509 | -17 | -1.1% | 37,600 |
| 2014/07/15 | 1,531 | 1,544 | 1,515 | 1,526 | -14 | -0.9% | 32,500 |
| 2014/07/14 | 1,534 | 1,584 | 1,534 | 1,540 | +35 | +2.3% | 89,400 |
| 2014/07/11 | 1,480 | 1,507 | 1,466 | 1,505 | +15 | +1% | 38,600 |
| 2014/07/10 | 1,546 | 1,560 | 1,483 | 1,490 | -56 | -3.6% | 71,300 |
| 2014/07/09 | 1,532 | 1,546 | 1,521 | 1,546 | -24 | -1.5% | 63,900 |
| 2014/07/08 | 1,576 | 1,579 | 1,550 | 1,570 | -31 | -1.9% | 83,400 |
| 2014/07/07 | 1,618 | 1,643 | 1,600 | 1,601 | -57 | -3.4% | 101,800 |
| 2014/07/04 | 1,794 | 1,800 | 1,653 | 1,658 | +144 | +9.5% | 550,100 |
| 2014/07/03 | 1,530 | 1,534 | 1,503 | 1,514 | -18 | -1.2% | 35,400 |
| 2014/07/02 | 1,542 | 1,580 | 1,531 | 1,532 | -10 | -0.6% | 24,900 |
| 2014/07/01 | 1,553 | 1,554 | 1,521 | 1,542 | +12 | +0.8% | 32,300 |
| 2014/06/30 | 1,504 | 1,545 | 1,504 | 1,530 | +15 | +1% | 22,000 |
| 2014/06/27 | 1,566 | 1,566 | 1,475 | 1,515 | -69 | -4.4% | 79,100 |
| 2014/06/26 | 1,580 | 1,608 | 1,556 | 1,584 | -11 | -0.7% | 40,100 |
| 2014/06/25 | 1,665 | 1,695 | 1,591 | 1,595 | -45 | -2.7% | 140,600 |
| 2014/06/24 | 1,641 | 1,656 | 1,630 | 1,640 | -7 | -0.4% | 28,300 |
| 2014/06/23 | 1,661 | 1,670 | 1,632 | 1,647 | +2 | +0.1% | 28,200 |
| 2014/06/20 | 1,670 | 1,694 | 1,631 | 1,645 | -6 | -0.4% | 78,600 |
2501～
2550
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
