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 |
---|---|---|---|---|---|---|---|
2018/07/20 | 1,158 | 1,169 | 1,133 | 1,143 | -27 | -2.3% | 25,400 |
2018/07/19 | 1,148 | 1,188 | 1,142 | 1,170 | +17 | +1.5% | 45,400 |
2018/07/18 | 1,180 | 1,218 | 1,148 | 1,153 | +21 | +1.9% | 114,400 |
2018/07/17 | 1,140 | 1,142 | 1,121 | 1,132 | -8 | -0.7% | 20,700 |
2018/07/13 | 1,134 | 1,159 | 1,131 | 1,140 | -20 | -1.7% | 25,100 |
2018/07/12 | 1,156 | 1,170 | 1,139 | 1,160 | +4 | +0.3% | 8,200 |
2018/07/11 | 1,159 | 1,174 | 1,146 | 1,156 | -8 | -0.7% | 42,100 |
2018/07/10 | 1,167 | 1,199 | 1,151 | 1,164 | -2 | -0.2% | 29,900 |
2018/07/09 | 1,125 | 1,180 | 1,114 | 1,166 | +44 | +3.9% | 28,600 |
2018/07/06 | 1,098 | 1,122 | 1,072 | 1,122 | +53 | +5% | 32,900 |
2018/07/05 | 1,084 | 1,102 | 1,060 | 1,069 | -24 | -2.2% | 33,800 |
2018/07/04 | 1,129 | 1,129 | 1,086 | 1,093 | -33 | -2.9% | 29,500 |
2018/07/03 | 1,186 | 1,186 | 1,105 | 1,126 | -32 | -2.8% | 38,200 |
2018/07/02 | 1,158 | 1,230 | 1,150 | 1,158 | +30 | +2.7% | 85,800 |
2018/06/29 | 1,107 | 1,135 | 1,082 | 1,128 | +33 | +3% | 18,400 |
2018/06/28 | 1,109 | 1,109 | 1,083 | 1,095 | -15 | -1.4% | 12,700 |
2018/06/27 | 1,086 | 1,110 | 1,079 | 1,110 | +21 | +1.9% | 12,700 |
2018/06/26 | 1,064 | 1,097 | 1,051 | 1,089 | +10 | +0.9% | 42,700 |
2018/06/25 | 1,115 | 1,125 | 1,079 | 1,079 | -27 | -2.4% | 22,000 |
2018/06/22 | 1,117 | 1,128 | 1,093 | 1,106 | -23 | -2% | 20,700 |
2018/06/21 | 1,160 | 1,161 | 1,129 | 1,129 | -2 | -0.2% | 19,400 |
2018/06/20 | 1,098 | 1,135 | 1,070 | 1,131 | +28 | +2.5% | 34,300 |
2018/06/19 | 1,142 | 1,177 | 1,074 | 1,103 | -27 | -2.4% | 77,000 |
2018/06/18 | 1,167 | 1,175 | 1,110 | 1,130 | -30 | -2.6% | 81,400 |
2018/06/15 | 1,188 | 1,214 | 1,122 | 1,160 | -7 | -0.6% | 129,400 |
2018/06/14 | 1,120 | 1,177 | 1,120 | 1,167 | +50 | +4.5% | 101,900 |
2018/06/13 | 1,058 | 1,130 | 1,058 | 1,117 | +56 | +5.3% | 79,400 |
2018/06/12 | 1,045 | 1,066 | 1,045 | 1,061 | +16 | +1.5% | 16,200 |
2018/06/11 | 1,035 | 1,052 | 1,035 | 1,045 | +6 | +0.6% | 11,000 |
2018/06/08 | 1,050 | 1,060 | 1,039 | 1,039 | -18 | -1.7% | 13,000 |
2018/06/07 | 1,051 | 1,063 | 1,051 | 1,057 | +6 | +0.6% | 6,400 |
2018/06/06 | 1,046 | 1,055 | 1,046 | 1,051 | ±0 | ±0% | 11,900 |
2018/06/05 | 1,053 | 1,058 | 1,039 | 1,051 | -5 | -0.5% | 8,900 |
2018/06/04 | 1,043 | 1,060 | 1,041 | 1,056 | +15 | +1.4% | 10,100 |
2018/06/01 | 1,042 | 1,048 | 1,038 | 1,041 | -1 | -0.1% | 1,900 |
2018/05/31 | 1,047 | 1,047 | 1,034 | 1,042 | +4 | +0.4% | 7,400 |
2018/05/30 | 1,034 | 1,044 | 1,027 | 1,038 | +7 | +0.7% | 9,800 |
2018/05/29 | 1,048 | 1,048 | 1,025 | 1,031 | -17 | -1.6% | 18,800 |
2018/05/28 | 1,039 | 1,050 | 1,037 | 1,048 | +11 | +1.1% | 7,100 |
2018/05/25 | 1,044 | 1,049 | 1,036 | 1,037 | -7 | -0.7% | 15,500 |
2018/05/24 | 1,055 | 1,055 | 1,032 | 1,044 | -10 | -0.9% | 24,200 |
2018/05/23 | 1,065 | 1,070 | 1,048 | 1,054 | -8 | -0.8% | 17,100 |
2018/05/22 | 1,065 | 1,066 | 1,055 | 1,062 | -7 | -0.7% | 12,200 |
2018/05/21 | 1,051 | 1,072 | 1,051 | 1,069 | +18 | +1.7% | 19,200 |
2018/05/18 | 1,061 | 1,061 | 1,044 | 1,051 | +2 | +0.2% | 12,600 |
2018/05/17 | 1,057 | 1,077 | 1,043 | 1,049 | -5 | -0.5% | 17,900 |
2018/05/16 | 1,066 | 1,067 | 1,042 | 1,054 | -16 | -1.5% | 34,700 |
2018/05/15 | 1,070 | 1,073 | 1,062 | 1,070 | +5 | +0.5% | 13,300 |
2018/05/14 | 1,068 | 1,077 | 1,063 | 1,065 | -8 | -0.7% | 15,900 |
2018/05/11 | 1,080 | 1,084 | 1,065 | 1,073 | -10 | -0.9% | 11,000 |
1701~
1750
件表示中 / 3738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 | 92,200円 | +38.0% | +36.4% | 1.63% | 32.75倍 | 1.05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 | 142,200円 | +8.0% | +11.7% | 1.55% | 9.37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 | 34,700円 | -5.0% | +3.1% | 0.00% | 19.95倍 | 0.73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 | 78,700円 | +4.8% | +71.4% | 0.00% | 10.52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 | 97,600円 | -21.3% | -33.9% | 3.38% | 14.59倍 | 0.83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