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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,329 | 1,329 | 1,296 | 1,309 | -24 | -1.8% | 63,800 |
| 2018/01/24 | 1,327 | 1,333 | 1,310 | 1,333 | +6 | +0.5% | 54,600 |
| 2018/01/23 | 1,290 | 1,341 | 1,290 | 1,327 | +35 | +2.7% | 106,700 |
| 2018/01/22 | 1,280 | 1,292 | 1,265 | 1,292 | +17 | +1.3% | 37,500 |
| 2018/01/19 | 1,294 | 1,306 | 1,274 | 1,275 | -19 | -1.5% | 110,700 |
| 2018/01/18 | 1,302 | 1,335 | 1,276 | 1,294 | -1 | -0.1% | 103,000 |
| 2018/01/17 | 1,246 | 1,308 | 1,239 | 1,295 | +56 | +4.5% | 151,000 |
| 2018/01/16 | 1,223 | 1,240 | 1,216 | 1,239 | +16 | +1.3% | 30,500 |
| 2018/01/15 | 1,225 | 1,240 | 1,215 | 1,223 | +28 | +2.3% | 72,400 |
| 2018/01/12 | 1,191 | 1,197 | 1,179 | 1,195 | +7 | +0.6% | 23,800 |
| 2018/01/11 | 1,171 | 1,192 | 1,171 | 1,188 | +2 | +0.2% | 16,100 |
| 2018/01/10 | 1,200 | 1,207 | 1,150 | 1,186 | -18 | -1.5% | 79,900 |
| 2018/01/09 | 1,205 | 1,227 | 1,198 | 1,204 | +9 | +0.8% | 57,400 |
| 2018/01/05 | 1,204 | 1,204 | 1,172 | 1,195 | -6 | -0.5% | 61,600 |
| 2018/01/04 | 1,170 | 1,204 | 1,160 | 1,201 | +54 | +4.7% | 85,300 |
| 2017/12/29 | 1,146 | 1,160 | 1,143 | 1,147 | -5 | -0.4% | 16,900 |
| 2017/12/28 | 1,164 | 1,166 | 1,146 | 1,152 | -10 | -0.9% | 13,800 |
| 2017/12/27 | 1,144 | 1,178 | 1,142 | 1,162 | +20 | +1.8% | 21,200 |
| 2017/12/26 | 1,140 | 1,148 | 1,136 | 1,142 | +11 | +1% | 37,000 |
| 2017/12/25 | 1,140 | 1,147 | 1,124 | 1,131 | -15 | -1.3% | 54,200 |
| 2017/12/22 | 1,156 | 1,162 | 1,140 | 1,146 | -17 | -1.5% | 43,200 |
| 2017/12/21 | 1,169 | 1,169 | 1,157 | 1,163 | -5 | -0.4% | 20,500 |
| 2017/12/20 | 1,160 | 1,173 | 1,159 | 1,168 | +8 | +0.7% | 17,500 |
| 2017/12/19 | 1,183 | 1,187 | 1,160 | 1,160 | -6 | -0.5% | 43,200 |
| 2017/12/18 | 1,195 | 1,200 | 1,159 | 1,166 | -22 | -1.9% | 77,300 |
| 2017/12/15 | 1,207 | 1,207 | 1,181 | 1,188 | -8 | -0.7% | 39,600 |
| 2017/12/14 | 1,220 | 1,230 | 1,195 | 1,196 | -24 | -2% | 60,100 |
| 2017/12/13 | 1,233 | 1,242 | 1,219 | 1,220 | -23 | -1.9% | 22,700 |
| 2017/12/12 | 1,234 | 1,275 | 1,232 | 1,243 | +28 | +2.3% | 93,200 |
| 2017/12/11 | 1,200 | 1,217 | 1,196 | 1,215 | +15 | +1.3% | 43,300 |
| 2017/12/08 | 1,190 | 1,205 | 1,190 | 1,200 | +2 | +0.2% | 26,300 |
| 2017/12/07 | 1,181 | 1,205 | 1,181 | 1,198 | +18 | +1.5% | 12,900 |
| 2017/12/06 | 1,191 | 1,203 | 1,164 | 1,180 | -21 | -1.7% | 33,000 |
| 2017/12/05 | 1,210 | 1,247 | 1,196 | 1,201 | -10 | -0.8% | 38,900 |
| 2017/12/04 | 1,234 | 1,234 | 1,210 | 1,211 | -16 | -1.3% | 43,200 |
| 2017/12/01 | 1,214 | 1,235 | 1,213 | 1,227 | +12 | +1% | 16,400 |
| 2017/11/30 | 1,205 | 1,218 | 1,195 | 1,215 | -5 | -0.4% | 25,300 |
| 2017/11/29 | 1,217 | 1,245 | 1,210 | 1,220 | +10 | +0.8% | 43,000 |
| 2017/11/28 | 1,201 | 1,218 | 1,194 | 1,210 | +26 | +2.2% | 44,400 |
| 2017/11/27 | 1,173 | 1,195 | 1,169 | 1,184 | +8 | +0.7% | 21,300 |
| 2017/11/24 | 1,170 | 1,187 | 1,165 | 1,176 | +6 | +0.5% | 12,000 |
| 2017/11/22 | 1,203 | 1,217 | 1,167 | 1,170 | -39 | -3.2% | 62,600 |
| 2017/11/21 | 1,183 | 1,209 | 1,181 | 1,209 | +32 | +2.7% | 34,000 |
| 2017/11/20 | 1,150 | 1,178 | 1,150 | 1,177 | +24 | +2.1% | 15,200 |
| 2017/11/17 | 1,162 | 1,175 | 1,150 | 1,153 | -8 | -0.7% | 21,300 |
| 2017/11/16 | 1,141 | 1,168 | 1,141 | 1,161 | +8 | +0.7% | 13,700 |
| 2017/11/15 | 1,158 | 1,169 | 1,135 | 1,153 | -8 | -0.7% | 36,900 |
| 2017/11/14 | 1,151 | 1,176 | 1,151 | 1,161 | +16 | +1.4% | 21,400 |
| 2017/11/13 | 1,160 | 1,170 | 1,143 | 1,145 | -27 | -2.3% | 57,200 |
| 2017/11/10 | 1,154 | 1,180 | 1,145 | 1,172 | -1 | -0.1% | 22,400 |
1851～
1900
件表示中 / 3768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 | 85,700円 | +38.0% | +36.4% | 1.75% | 30.50倍 | 1.03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 | 128,700円 | +12.4% | +25.3% | 1.71% | 7.25倍 | 0.88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 |
| ケ ル | 141,000円 | +1.1% | +7.7% | 5.67% | 23.86倍 | 0.67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 |
| 原田工業 | 47,500円 | -13.0% | -62.3% | 1.58% | 50.21倍 | 0.75倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| ジオマテック | 111,600円 | -5.3% | -35.8% | 0.00% | 39.59倍 | 0.97倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
市場注目の銘柄
チャート関連のコラム
