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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 137,000 | 142,900 | 136,900 | 140,000 | +600 | +0.4% | 274 |
| 2010/07/22 | 136,000 | 139,400 | 132,500 | 139,400 | +3,200 | +2.3% | 338 |
| 2010/07/21 | 143,000 | 143,000 | 136,200 | 136,200 | -3,800 | -2.7% | 208 |
| 2010/07/20 | 136,600 | 142,900 | 135,000 | 140,000 | +3,400 | +2.5% | 363 |
| 2010/07/16 | 141,000 | 143,400 | 136,600 | 136,600 | -4,400 | -3.1% | 604 |
| 2010/07/15 | 148,000 | 148,000 | 141,000 | 141,000 | -8,400 | -5.6% | 521 |
| 2010/07/14 | 155,000 | 155,200 | 148,200 | 149,400 | -3,500 | -2.3% | 485 |
| 2010/07/13 | 156,500 | 157,900 | 150,600 | 152,900 | +2,100 | +1.4% | 821 |
| 2010/07/12 | 140,000 | 160,100 | 140,000 | 150,800 | +15,100 | +11.1% | 2,295 |
| 2010/07/09 | 134,900 | 136,800 | 130,000 | 135,700 | +800 | +0.6% | 535 |
| 2010/07/08 | 137,800 | 139,800 | 133,500 | 134,900 | -100 | -0.1% | 429 |
| 2010/07/07 | 137,200 | 138,800 | 135,000 | 135,000 | -6,900 | -4.9% | 439 |
| 2010/07/06 | 137,100 | 141,900 | 133,500 | 141,900 | +1,300 | +0.9% | 642 |
| 2010/07/05 | 140,000 | 143,400 | 138,300 | 140,600 | +2,700 | +2% | 431 |
| 2010/07/02 | 133,800 | 138,500 | 132,600 | 137,900 | +5,600 | +4.2% | 296 |
| 2010/07/01 | 135,100 | 139,000 | 130,000 | 132,300 | -8,300 | -5.9% | 636 |
| 2010/06/30 | 140,000 | 144,800 | 137,000 | 140,600 | -4,700 | -3.2% | 503 |
| 2010/06/29 | 152,000 | 153,000 | 143,000 | 145,300 | -7,700 | -5% | 658 |
| 2010/06/28 | 157,000 | 157,000 | 151,100 | 153,000 | -4,500 | -2.9% | 271 |
| 2010/06/25 | 160,000 | 161,800 | 157,000 | 157,500 | -4,000 | -2.5% | 365 |
| 2010/06/24 | 160,700 | 163,400 | 160,100 | 161,500 | -100 | -0.1% | 165 |
| 2010/06/23 | 161,300 | 162,300 | 160,200 | 161,600 | -2,500 | -1.5% | 227 |
| 2010/06/22 | 165,100 | 165,900 | 161,500 | 164,100 | -900 | -0.5% | 321 |
| 2010/06/21 | 161,800 | 167,300 | 161,300 | 165,000 | +1,600 | +1% | 575 |
| 2010/06/18 | 168,000 | 170,500 | 161,000 | 163,400 | -3,700 | -2.2% | 676 |
| 2010/06/17 | 174,300 | 175,000 | 167,100 | 167,100 | -6,200 | -3.6% | 565 |
| 2010/06/16 | 178,000 | 178,000 | 172,500 | 173,300 | +1,200 | +0.7% | 766 |
| 2010/06/15 | 179,600 | 179,900 | 171,000 | 172,100 | -4,800 | -2.7% | 1,211 |
| 2010/06/14 | 165,000 | 178,900 | 163,000 | 176,900 | +17,000 | +10.6% | 1,540 |
| 2010/06/11 | 160,000 | 164,400 | 159,000 | 159,900 | +2,900 | +1.8% | 430 |
| 2010/06/10 | 157,200 | 159,800 | 156,200 | 157,000 | -1,400 | -0.9% | 502 |
| 2010/06/09 | 163,000 | 165,000 | 158,000 | 158,400 | -4,600 | -2.8% | 297 |
| 2010/06/08 | 160,000 | 165,400 | 158,500 | 163,000 | +2,500 | +1.6% | 286 |
| 2010/06/07 | 161,100 | 164,900 | 158,000 | 160,500 | -9,000 | -5.3% | 561 |
| 2010/06/04 | 172,900 | 174,900 | 168,500 | 169,500 | -3,100 | -1.8% | 574 |
| 2010/06/03 | 175,100 | 177,700 | 170,600 | 172,600 | -100 | -0.1% | 826 |
| 2010/06/02 | 177,000 | 181,000 | 171,200 | 172,700 | -6,100 | -3.4% | 564 |
| 2010/06/01 | 182,000 | 185,000 | 176,900 | 178,800 | -3,200 | -1.8% | 677 |
| 2010/05/31 | 169,400 | 182,900 | 165,000 | 182,000 | +12,700 | +7.5% | 621 |
| 2010/05/28 | 172,000 | 172,600 | 165,400 | 169,300 | +3,900 | +2.4% | 564 |
| 2010/05/27 | 154,700 | 166,800 | 152,000 | 165,400 | +10,200 | +6.6% | 767 |
| 2010/05/26 | 156,000 | 158,000 | 148,000 | 155,200 | +5,100 | +3.4% | 654 |
| 2010/05/25 | 160,200 | 160,200 | 147,000 | 150,100 | -10,100 | -6.3% | 893 |
| 2010/05/24 | 163,900 | 165,500 | 160,200 | 160,200 | -2,300 | -1.4% | 446 |
| 2010/05/21 | 157,000 | 162,500 | 157,000 | 162,500 | -6,500 | -3.8% | 810 |
| 2010/05/20 | 177,000 | 181,400 | 169,000 | 169,000 | -7,000 | -4% | 444 |
| 2010/05/19 | 174,400 | 178,800 | 168,100 | 176,000 | -2,800 | -1.6% | 871 |
| 2010/05/18 | 193,000 | 193,000 | 176,000 | 178,800 | -9,200 | -4.9% | 467 |
| 2010/05/17 | 193,000 | 200,000 | 186,900 | 188,000 | -8,000 | -4.1% | 404 |
| 2010/05/14 | 193,000 | 197,800 | 191,000 | 196,000 | +2,000 | +1% | 435 |
3601～
3650
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 | 111,900円 | +8.0% | +11.7% | 1.97% | 7.37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
