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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 1,611 | 1,645 | 1,610 | 1,641 | +30 | +1.9% | 87,000 |
| 2015/02/04 | 1,616 | 1,638 | 1,610 | 1,611 | ±0 | ±0% | 77,300 |
| 2015/02/03 | 1,629 | 1,639 | 1,589 | 1,611 | -17 | -1% | 57,700 |
| 2015/02/02 | 1,618 | 1,639 | 1,595 | 1,628 | +23 | +1.4% | 73,200 |
| 2015/01/30 | 1,584 | 1,614 | 1,548 | 1,605 | +44 | +2.8% | 63,600 |
| 2015/01/29 | 1,540 | 1,595 | 1,518 | 1,561 | +27 | +1.8% | 80,200 |
| 2015/01/28 | 1,510 | 1,547 | 1,499 | 1,534 | +24 | +1.6% | 29,400 |
| 2015/01/27 | 1,469 | 1,510 | 1,465 | 1,510 | +41 | +2.8% | 26,100 |
| 2015/01/26 | 1,440 | 1,473 | 1,440 | 1,469 | +19 | +1.3% | 12,800 |
| 2015/01/23 | 1,452 | 1,465 | 1,446 | 1,450 | +8 | +0.6% | 26,100 |
| 2015/01/22 | 1,475 | 1,481 | 1,439 | 1,442 | -27 | -1.8% | 42,100 |
| 2015/01/21 | 1,497 | 1,498 | 1,458 | 1,469 | -22 | -1.5% | 20,400 |
| 2015/01/20 | 1,478 | 1,504 | 1,470 | 1,491 | +23 | +1.6% | 18,400 |
| 2015/01/19 | 1,462 | 1,480 | 1,445 | 1,468 | +6 | +0.4% | 15,900 |
| 2015/01/16 | 1,489 | 1,489 | 1,420 | 1,462 | -33 | -2.2% | 51,400 |
| 2015/01/15 | 1,505 | 1,530 | 1,480 | 1,495 | -10 | -0.7% | 28,000 |
| 2015/01/14 | 1,522 | 1,550 | 1,490 | 1,505 | -14 | -0.9% | 34,100 |
| 2015/01/13 | 1,494 | 1,525 | 1,489 | 1,519 | +4 | +0.3% | 33,900 |
| 2015/01/09 | 1,561 | 1,561 | 1,503 | 1,515 | -52 | -3.3% | 65,900 |
| 2015/01/08 | 1,612 | 1,616 | 1,540 | 1,567 | -5 | -0.3% | 96,800 |
| 2015/01/07 | 1,459 | 1,577 | 1,454 | 1,572 | +96 | +6.5% | 94,700 |
| 2015/01/06 | 1,500 | 1,501 | 1,470 | 1,476 | -39 | -2.6% | 26,100 |
| 2015/01/05 | 1,501 | 1,524 | 1,472 | 1,515 | +19 | +1.3% | 21,900 |
| 2014/12/30 | 1,530 | 1,540 | 1,450 | 1,496 | -43 | -2.8% | 76,600 |
| 2014/12/29 | 1,635 | 1,650 | 1,535 | 1,539 | -56 | -3.5% | 108,700 |
| 2014/12/26 | 1,560 | 1,650 | 1,555 | 1,595 | +15 | +0.9% | 122,100 |
| 2014/12/25 | 1,508 | 1,618 | 1,504 | 1,580 | +50 | +3.3% | 179,000 |
| 2014/12/24 | 1,580 | 1,629 | 1,513 | 1,530 | -90 | -5.6% | 291,000 |
| 2014/12/22 | 1,620 | 1,620 | 1,620 | 1,620 | +300 | +22.7% | 177,000 |
| 2014/12/19 | 1,321 | 1,332 | 1,317 | 1,320 | ±0 | ±0% | 19,000 |
| 2014/12/18 | 1,315 | 1,330 | 1,311 | 1,320 | +14 | +1.1% | 14,000 |
| 2014/12/17 | 1,295 | 1,345 | 1,293 | 1,306 | -8 | -0.6% | 26,800 |
| 2014/12/16 | 1,309 | 1,325 | 1,297 | 1,314 | -4 | -0.3% | 17,500 |
| 2014/12/15 | 1,303 | 1,328 | 1,303 | 1,318 | -1 | -0.1% | 39,300 |
| 2014/12/12 | 1,328 | 1,342 | 1,318 | 1,319 | -1 | -0.1% | 32,900 |
| 2014/12/11 | 1,310 | 1,328 | 1,310 | 1,320 | -20 | -1.5% | 18,900 |
| 2014/12/10 | 1,342 | 1,370 | 1,313 | 1,340 | -32 | -2.3% | 37,000 |
| 2014/12/09 | 1,382 | 1,397 | 1,370 | 1,372 | -24 | -1.7% | 19,200 |
| 2014/12/08 | 1,405 | 1,410 | 1,389 | 1,396 | -8 | -0.6% | 23,200 |
| 2014/12/05 | 1,398 | 1,408 | 1,392 | 1,404 | -1 | -0.1% | 11,200 |
| 2014/12/04 | 1,400 | 1,416 | 1,397 | 1,405 | +3 | +0.2% | 19,100 |
| 2014/12/03 | 1,430 | 1,435 | 1,402 | 1,402 | -28 | -2% | 23,300 |
| 2014/12/02 | 1,450 | 1,450 | 1,418 | 1,430 | -3 | -0.2% | 18,200 |
| 2014/12/01 | 1,439 | 1,439 | 1,416 | 1,433 | +8 | +0.6% | 11,800 |
| 2014/11/28 | 1,428 | 1,441 | 1,421 | 1,425 | -10 | -0.7% | 9,400 |
| 2014/11/27 | 1,451 | 1,458 | 1,435 | 1,435 | -8 | -0.6% | 13,600 |
| 2014/11/26 | 1,436 | 1,470 | 1,436 | 1,443 | +7 | +0.5% | 17,900 |
| 2014/11/25 | 1,433 | 1,439 | 1,414 | 1,436 | +22 | +1.6% | 15,700 |
| 2014/11/21 | 1,392 | 1,419 | 1,388 | 1,414 | +2 | +0.1% | 15,600 |
| 2014/11/20 | 1,409 | 1,425 | 1,401 | 1,412 | -2 | -0.1% | 15,500 |
2551～
2600
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
