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 |
|---|---|---|---|---|---|---|---|
| 2010/10/05 | 85,000 | 88,000 | 85,000 | 87,100 | +600 | +0.7% | 143 |
| 2010/10/04 | 88,000 | 88,400 | 86,000 | 86,500 | -1,500 | -1.7% | 243 |
| 2010/10/01 | 88,000 | 88,500 | 87,100 | 88,000 | +400 | +0.5% | 154 |
| 2010/09/30 | 88,100 | 88,800 | 86,800 | 87,600 | -1,100 | -1.2% | 129 |
| 2010/09/29 | 88,700 | 89,000 | 86,800 | 88,700 | -100 | -0.1% | 192 |
| 2010/09/28 | 85,000 | 89,000 | 85,000 | 88,800 | +2,600 | +3% | 255 |
| 2010/09/27 | 87,400 | 88,400 | 84,800 | 86,200 | -900 | -1% | 258 |
| 2010/09/24 | 89,000 | 89,000 | 86,900 | 87,100 | -1,300 | -1.5% | 193 |
| 2010/09/22 | 90,000 | 90,000 | 88,200 | 88,400 | -2,000 | -2.2% | 218 |
| 2010/09/21 | 92,000 | 92,400 | 88,800 | 90,400 | ±0 | ±0% | 493 |
| 2010/09/17 | 90,800 | 92,000 | 90,300 | 90,400 | -400 | -0.4% | 325 |
| 2010/09/16 | 95,000 | 95,100 | 90,300 | 90,800 | -3,900 | -4.1% | 540 |
| 2010/09/15 | 96,000 | 97,900 | 94,400 | 94,700 | -1,300 | -1.4% | 822 |
| 2010/09/14 | 93,700 | 96,200 | 92,100 | 96,000 | +5,300 | +5.8% | 850 |
| 2010/09/13 | 87,800 | 93,200 | 87,800 | 90,700 | +2,900 | +3.3% | 555 |
| 2010/09/10 | 87,000 | 88,600 | 87,000 | 87,800 | +300 | +0.3% | 161 |
| 2010/09/09 | 89,500 | 89,500 | 87,000 | 87,500 | -1,400 | -1.6% | 251 |
| 2010/09/08 | 89,000 | 89,100 | 87,500 | 88,900 | -1,400 | -1.6% | 151 |
| 2010/09/07 | 91,000 | 92,700 | 90,000 | 90,300 | -1,400 | -1.5% | 309 |
| 2010/09/06 | 88,100 | 92,500 | 87,600 | 91,700 | +5,000 | +5.8% | 481 |
| 2010/09/03 | 87,100 | 88,400 | 86,700 | 86,700 | +500 | +0.6% | 195 |
| 2010/09/02 | 89,900 | 89,900 | 86,000 | 86,200 | -800 | -0.9% | 199 |
| 2010/09/01 | 87,800 | 88,800 | 86,000 | 87,000 | -1,000 | -1.1% | 137 |
| 2010/08/31 | 90,800 | 90,800 | 87,400 | 88,000 | -2,500 | -2.8% | 200 |
| 2010/08/30 | 90,500 | 93,000 | 90,000 | 90,500 | +1,500 | +1.7% | 420 |
| 2010/08/27 | 86,800 | 90,100 | 84,400 | 89,000 | +2,500 | +2.9% | 589 |
| 2010/08/26 | 88,400 | 89,000 | 84,600 | 86,500 | -1,000 | -1.1% | 490 |
| 2010/08/25 | 88,800 | 89,100 | 86,100 | 87,500 | -2,500 | -2.8% | 770 |
| 2010/08/24 | 95,000 | 95,100 | 90,000 | 90,000 | -4,400 | -4.7% | 552 |
| 2010/08/23 | 94,900 | 96,700 | 94,200 | 94,400 | -800 | -0.8% | 236 |
| 2010/08/20 | 93,500 | 96,500 | 93,400 | 95,200 | -2,800 | -2.9% | 638 |
| 2010/08/19 | 94,300 | 99,500 | 93,000 | 98,000 | +6,500 | +7.1% | 1,462 |
| 2010/08/18 | 92,800 | 92,800 | 90,800 | 91,500 | +1,400 | +1.6% | 206 |
| 2010/08/17 | 92,300 | 93,000 | 89,800 | 90,100 | +400 | +0.4% | 349 |
| 2010/08/16 | 92,100 | 92,100 | 88,800 | 89,700 | -4,800 | -5.1% | 443 |
| 2010/08/13 | 90,100 | 95,000 | 90,100 | 94,500 | +2,400 | +2.6% | 654 |
| 2010/08/12 | 95,100 | 95,500 | 88,900 | 92,100 | -6,500 | -6.6% | 1,643 |
| 2010/08/11 | 102,000 | 104,000 | 96,100 | 98,600 | -3,100 | -3% | 1,677 |
| 2010/08/10 | 101,000 | 102,000 | 99,800 | 101,700 | -1,800 | -1.7% | 1,457 |
| 2010/08/09 | 103,000 | 106,100 | 99,500 | 103,500 | -5,500 | -5% | 2,885 |
| 2010/08/06 | 109,000 | 114,000 | 109,000 | 109,000 | -30,000 | -21.6% | 4,242 |
| 2010/08/05 | 138,000 | 140,000 | 138,000 | 139,000 | +600 | +0.4% | 185 |
| 2010/08/04 | 138,600 | 140,000 | 138,100 | 138,400 | -2,400 | -1.7% | 117 |
| 2010/08/03 | 143,500 | 143,500 | 137,000 | 140,800 | +500 | +0.4% | 184 |
| 2010/08/02 | 138,200 | 142,000 | 138,000 | 140,300 | -2,800 | -2% | 119 |
| 2010/07/30 | 144,000 | 148,000 | 140,000 | 143,100 | -2,000 | -1.4% | 204 |
| 2010/07/29 | 145,000 | 148,700 | 145,000 | 145,100 | +100 | +0.1% | 419 |
| 2010/07/28 | 146,500 | 146,500 | 142,500 | 145,000 | -100 | -0.1% | 184 |
| 2010/07/27 | 147,000 | 147,900 | 142,000 | 145,100 | -500 | -0.3% | 190 |
| 2010/07/26 | 140,600 | 146,600 | 140,600 | 145,600 | +5,600 | +4% | 291 |
3551～
3600
件表示中 / 3677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 | 84,000円 | +38.0% | +36.4% | 1.79% | 29.80倍 | 0.95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 |
| ＱＤレーザ | 27,000円 | +1.9% | - | 0.00% | - | 2.10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 |
| アクセル | 99,100円 | -13.8% | -39.6% | 4.14% | 12.07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 |
| プラズマ | 112,000円 | +8.0% | +11.7% | 1.96% | 7.38倍 | 0.79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 | 170,000円 | -7.3% | -59.9% | 4.35% | 15.40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
