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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,069 | 1,076 | 1,043 | 1,048 | -13 | -1.2% | 93,100 |
| 2022/08/25 | 1,052 | 1,061 | 1,038 | 1,061 | +5 | +0.5% | 69,600 |
| 2022/08/24 | 1,051 | 1,066 | 1,048 | 1,056 | +8 | +0.8% | 41,900 |
| 2022/08/23 | 1,051 | 1,068 | 1,048 | 1,048 | -13 | -1.2% | 49,400 |
| 2022/08/22 | 1,063 | 1,065 | 1,050 | 1,061 | -21 | -1.9% | 77,500 |
| 2022/08/19 | 1,084 | 1,091 | 1,077 | 1,082 | -7 | -0.6% | 47,900 |
| 2022/08/18 | 1,099 | 1,099 | 1,057 | 1,089 | -11 | -1% | 94,200 |
| 2022/08/17 | 1,123 | 1,123 | 1,087 | 1,100 | -9 | -0.8% | 98,400 |
| 2022/08/16 | 1,103 | 1,121 | 1,095 | 1,109 | +7 | +0.6% | 54,700 |
| 2022/08/15 | 1,096 | 1,115 | 1,096 | 1,102 | ±0 | ±0% | 74,300 |
| 2022/08/12 | 1,095 | 1,116 | 1,092 | 1,102 | -1 | -0.1% | 96,100 |
| 2022/08/10 | 1,118 | 1,123 | 1,100 | 1,103 | -27 | -2.4% | 94,800 |
| 2022/08/09 | 1,155 | 1,161 | 1,122 | 1,130 | -45 | -3.8% | 132,200 |
| 2022/08/08 | 1,146 | 1,209 | 1,146 | 1,175 | +42 | +3.7% | 276,100 |
| 2022/08/05 | 1,160 | 1,175 | 1,114 | 1,133 | -65 | -5.4% | 262,900 |
| 2022/08/04 | 1,189 | 1,199 | 1,176 | 1,198 | +20 | +1.7% | 184,100 |
| 2022/08/03 | 1,164 | 1,181 | 1,144 | 1,178 | +14 | +1.2% | 111,700 |
| 2022/08/02 | 1,152 | 1,171 | 1,150 | 1,164 | +6 | +0.5% | 61,900 |
| 2022/08/01 | 1,162 | 1,173 | 1,144 | 1,158 | -12 | -1% | 89,700 |
| 2022/07/29 | 1,201 | 1,203 | 1,157 | 1,170 | -32 | -2.7% | 118,600 |
| 2022/07/28 | 1,239 | 1,254 | 1,192 | 1,202 | -21 | -1.7% | 147,600 |
| 2022/07/27 | 1,161 | 1,228 | 1,150 | 1,223 | +49 | +4.2% | 206,900 |
| 2022/07/26 | 1,155 | 1,182 | 1,143 | 1,174 | +9 | +0.8% | 101,800 |
| 2022/07/25 | 1,177 | 1,209 | 1,155 | 1,165 | -5 | -0.4% | 259,100 |
| 2022/07/22 | 1,218 | 1,219 | 1,156 | 1,170 | -32 | -2.7% | 178,400 |
| 2022/07/21 | 1,218 | 1,249 | 1,180 | 1,202 | -32 | -2.6% | 435,700 |
| 2022/07/20 | 1,349 | 1,350 | 1,185 | 1,234 | +113 | +10.1% | 1,372,200 |
| 2022/07/19 | 1,111 | 1,128 | 1,077 | 1,121 | +24 | +2.2% | 177,000 |
| 2022/07/15 | 1,040 | 1,097 | 1,036 | 1,097 | +65 | +6.3% | 208,100 |
| 2022/07/14 | 1,031 | 1,059 | 1,021 | 1,032 | -5 | -0.5% | 136,200 |
| 2022/07/13 | 1,092 | 1,092 | 1,015 | 1,037 | -67 | -6.1% | 275,800 |
| 2022/07/12 | 1,124 | 1,124 | 1,079 | 1,104 | -31 | -2.7% | 142,200 |
| 2022/07/11 | 1,155 | 1,156 | 1,112 | 1,135 | +10 | +0.9% | 172,500 |
| 2022/07/08 | 1,100 | 1,178 | 1,081 | 1,125 | +50 | +4.7% | 527,600 |
| 2022/07/07 | 1,166 | 1,233 | 1,075 | 1,075 | -16 | -1.5% | 1,313,500 |
| 2022/07/06 | 1,090 | 1,103 | 1,055 | 1,091 | +1 | +0.1% | 184,900 |
| 2022/07/05 | 1,130 | 1,166 | 1,069 | 1,090 | -82 | -7% | 402,100 |
| 2022/07/04 | 1,103 | 1,199 | 1,075 | 1,172 | +42 | +3.7% | 535,900 |
| 2022/07/01 | 1,212 | 1,253 | 1,088 | 1,130 | -158 | -12.3% | 920,500 |
| 2022/06/30 | 1,381 | 1,393 | 1,281 | 1,288 | -109 | -7.8% | 674,000 |
| 2022/06/29 | 1,332 | 1,417 | 1,288 | 1,397 | +37 | +2.7% | 1,070,800 |
| 2022/06/28 | 1,366 | 1,485 | 1,315 | 1,360 | +54 | +4.1% | 2,469,700 |
| 2022/06/27 | 1,070 | 1,344 | 1,060 | 1,306 | +262 | +25.1% | 3,688,500 |
| 2022/06/24 | 1,196 | 1,210 | 1,035 | 1,044 | -2 | -0.2% | 1,905,700 |
| 2022/06/23 | 1,046 | 1,046 | 1,046 | 1,046 | +150 | +16.7% | 38,200 |
| 2022/06/22 | 752 | 896 | 752 | 896 | +150 | +20.1% | 1,139,900 |
| 2022/06/21 | 742 | 757 | 739 | 746 | +7 | +0.9% | 26,300 |
| 2022/06/20 | 759 | 759 | 724 | 739 | -17 | -2.2% | 61,800 |
| 2022/06/17 | 751 | 756 | 733 | 756 | -10 | -1.3% | 64,900 |
| 2022/06/16 | 782 | 786 | 764 | 766 | -1 | -0.1% | 28,900 |
701～
750
件表示中 / 3736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 | 87,400円 | +38.0% | +36.4% | 1.72% | 31.04倍 | 1.00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 | 137,700円 | +8.0% | +11.7% | 1.60% | 9.07倍 | 0.95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 |
| 日アンテナ | 76,600円 | +4.8% | +71.4% | 0.00% | 10.23倍 | 0.52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 | 95,400円 | -21.3% | -33.9% | 3.46% | 14.25倍 | 0.81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 |
| ケ ル | 131,100円 | +1.1% | +7.7% | 6.10% | 22.17倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
