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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,087 | 1,105 | 1,080 | 1,104 | +16 | +1.5% | 84,600 |
| 2024/05/01 | 1,107 | 1,124 | 1,088 | 1,088 | -19 | -1.7% | 128,200 |
| 2024/04/30 | 1,125 | 1,132 | 1,098 | 1,107 | -14 | -1.2% | 201,600 |
| 2024/04/26 | 1,117 | 1,149 | 1,116 | 1,121 | -11 | -1% | 239,300 |
| 2024/04/25 | 1,181 | 1,228 | 1,120 | 1,132 | -38 | -3.2% | 769,700 |
| 2024/04/24 | 1,180 | 1,336 | 1,153 | 1,170 | +105 | +9.9% | 4,341,600 |
| 2024/04/23 | 968 | 1,114 | 944 | 1,065 | +101 | +10.5% | 2,058,500 |
| 2024/04/22 | 936 | 971 | 933 | 964 | +23 | +2.4% | 114,300 |
| 2024/04/19 | 977 | 977 | 923 | 941 | -37 | -3.8% | 103,900 |
| 2024/04/18 | 952 | 987 | 946 | 978 | +3 | +0.3% | 55,700 |
| 2024/04/17 | 990 | 998 | 971 | 975 | -9 | -0.9% | 65,700 |
| 2024/04/16 | 998 | 1,003 | 984 | 984 | -28 | -2.8% | 51,800 |
| 2024/04/15 | 995 | 1,012 | 989 | 1,012 | +7 | +0.7% | 40,700 |
| 2024/04/12 | 1,014 | 1,019 | 1,003 | 1,005 | +6 | +0.6% | 39,300 |
| 2024/04/11 | 1,005 | 1,010 | 998 | 999 | -10 | -1% | 51,000 |
| 2024/04/10 | 1,031 | 1,035 | 1,009 | 1,009 | -14 | -1.4% | 58,000 |
| 2024/04/09 | 1,031 | 1,038 | 1,022 | 1,023 | -5 | -0.5% | 61,200 |
| 2024/04/08 | 1,012 | 1,037 | 1,012 | 1,028 | +28 | +2.8% | 101,500 |
| 2024/04/05 | 982 | 1,006 | 978 | 1,000 | ±0 | ±0% | 130,000 |
| 2024/04/04 | 1,032 | 1,039 | 999 | 1,000 | -30 | -2.9% | 180,300 |
| 2024/04/03 | 1,016 | 1,047 | 1,015 | 1,030 | +8 | +0.8% | 107,200 |
| 2024/04/02 | 1,084 | 1,084 | 1,020 | 1,022 | -73 | -6.7% | 336,100 |
| 2024/04/01 | 1,127 | 1,140 | 1,077 | 1,095 | -19 | -1.7% | 222,500 |
| 2024/03/29 | 1,105 | 1,120 | 1,095 | 1,114 | -2 | -0.2% | 134,200 |
| 2024/03/28 | 1,106 | 1,139 | 1,105 | 1,116 | -6 | -0.5% | 144,200 |
| 2024/03/27 | 1,153 | 1,153 | 1,107 | 1,122 | -35 | -3% | 292,100 |
| 2024/03/26 | 1,157 | 1,173 | 1,135 | 1,157 | +23 | +2% | 232,300 |
| 2024/03/25 | 1,191 | 1,199 | 1,129 | 1,134 | -66 | -5.5% | 361,100 |
| 2024/03/22 | 1,185 | 1,200 | 1,158 | 1,200 | +8 | +0.7% | 425,300 |
| 2024/03/21 | 1,226 | 1,247 | 1,185 | 1,192 | -35 | -2.9% | 935,700 |
| 2024/03/19 | 1,200 | 1,333 | 1,186 | 1,227 | +145 | +13.4% | 3,213,800 |
| 2024/03/18 | 1,053 | 1,098 | 1,053 | 1,082 | +29 | +2.8% | 156,500 |
| 2024/03/15 | 1,051 | 1,062 | 1,040 | 1,053 | -13 | -1.2% | 89,400 |
| 2024/03/14 | 1,080 | 1,086 | 1,056 | 1,066 | -48 | -4.3% | 139,800 |
| 2024/03/13 | 1,147 | 1,174 | 1,100 | 1,114 | ±0 | ±0% | 308,800 |
| 2024/03/12 | 1,086 | 1,149 | 1,055 | 1,114 | +35 | +3.2% | 441,400 |
| 2024/03/11 | 1,109 | 1,123 | 1,064 | 1,079 | -46 | -4.1% | 192,800 |
| 2024/03/08 | 1,039 | 1,135 | 1,039 | 1,125 | +90 | +8.7% | 267,200 |
| 2024/03/07 | 1,080 | 1,083 | 1,033 | 1,035 | -39 | -3.6% | 95,200 |
| 2024/03/06 | 1,046 | 1,075 | 1,041 | 1,074 | +12 | +1.1% | 69,200 |
| 2024/03/05 | 1,037 | 1,064 | 1,013 | 1,062 | +23 | +2.2% | 121,000 |
| 2024/03/04 | 1,020 | 1,048 | 1,018 | 1,039 | +37 | +3.7% | 95,900 |
| 2024/03/01 | 1,023 | 1,037 | 1,002 | 1,002 | -18 | -1.8% | 102,800 |
| 2024/02/29 | 989 | 1,025 | 979 | 1,020 | +20 | +2% | 97,500 |
| 2024/02/28 | 986 | 1,003 | 979 | 1,000 | +22 | +2.2% | 83,500 |
| 2024/02/27 | 999 | 999 | 974 | 978 | -29 | -2.9% | 85,800 |
| 2024/02/26 | 996 | 1,025 | 996 | 1,007 | +19 | +1.9% | 90,500 |
| 2024/02/22 | 1,000 | 1,027 | 988 | 988 | +17 | +1.8% | 102,100 |
| 2024/02/21 | 987 | 989 | 971 | 971 | -46 | -4.5% | 78,800 |
| 2024/02/20 | 1,015 | 1,025 | 1,010 | 1,017 | ±0 | ±0% | 46,900 |
1～
50
件表示中 / 3448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 | 110,400円 | +43.6% | +999.9% | 1.36% | 15.76倍 | 1.27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 |
| ニレコ | 186,000円 | +9.2% | +19.5% | 3.17% | 14.44倍 | 0.92倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| ケ ル | 183,400円 | -17.2% | -50.7% | 5.18% | 16.25倍 | 0.87倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| 菊水ＨＤ | 129,400円 | +2.5% | +12.6% | 3.32% | 9.33倍 | 0.86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 |
| 北電工 | 136,900円 | -6.3% | -27.4% | 4.02% | 5.32倍 | 0.59倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
市場注目の銘柄
チャート関連のコラム
