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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/09 | 1,201 | 1,204 | 1,151 | 1,173 | -26 | -2.2% | 37,800 |
| 2017/11/08 | 1,197 | 1,204 | 1,180 | 1,199 | +2 | +0.2% | 20,800 |
| 2017/11/07 | 1,178 | 1,206 | 1,178 | 1,197 | +19 | +1.6% | 19,700 |
| 2017/11/06 | 1,241 | 1,242 | 1,178 | 1,178 | -74 | -5.9% | 92,000 |
| 2017/11/02 | 1,259 | 1,259 | 1,230 | 1,252 | -6 | -0.5% | 47,200 |
| 2017/11/01 | 1,285 | 1,285 | 1,255 | 1,258 | -28 | -2.2% | 64,700 |
| 2017/10/31 | 1,260 | 1,288 | 1,254 | 1,286 | +35 | +2.8% | 35,900 |
| 2017/10/30 | 1,255 | 1,269 | 1,251 | 1,251 | +2 | +0.2% | 23,200 |
| 2017/10/27 | 1,264 | 1,267 | 1,246 | 1,249 | -11 | -0.9% | 22,000 |
| 2017/10/26 | 1,259 | 1,269 | 1,243 | 1,260 | -7 | -0.6% | 29,600 |
| 2017/10/25 | 1,309 | 1,336 | 1,263 | 1,267 | -32 | -2.5% | 102,700 |
| 2017/10/24 | 1,276 | 1,313 | 1,269 | 1,299 | +23 | +1.8% | 52,800 |
| 2017/10/23 | 1,283 | 1,285 | 1,270 | 1,276 | +23 | +1.8% | 16,000 |
| 2017/10/20 | 1,252 | 1,290 | 1,250 | 1,253 | -7 | -0.6% | 45,200 |
| 2017/10/19 | 1,256 | 1,264 | 1,253 | 1,260 | +5 | +0.4% | 19,700 |
| 2017/10/18 | 1,274 | 1,274 | 1,246 | 1,255 | -4 | -0.3% | 28,300 |
| 2017/10/17 | 1,290 | 1,298 | 1,245 | 1,259 | -36 | -2.8% | 50,600 |
| 2017/10/16 | 1,280 | 1,325 | 1,257 | 1,295 | +34 | +2.7% | 81,400 |
| 2017/10/13 | 1,264 | 1,266 | 1,253 | 1,261 | +11 | +0.9% | 22,100 |
| 2017/10/12 | 1,247 | 1,272 | 1,242 | 1,250 | +3 | +0.2% | 29,400 |
| 2017/10/11 | 1,253 | 1,259 | 1,235 | 1,247 | ±0 | ±0% | 41,200 |
| 2017/10/10 | 1,225 | 1,251 | 1,225 | 1,247 | +23 | +1.9% | 21,000 |
| 2017/10/06 | 1,215 | 1,233 | 1,214 | 1,224 | +4 | +0.3% | 28,600 |
| 2017/10/05 | 1,228 | 1,255 | 1,218 | 1,220 | -6 | -0.5% | 24,500 |
| 2017/10/04 | 1,270 | 1,273 | 1,223 | 1,226 | -51 | -4% | 54,100 |
| 2017/10/03 | 1,267 | 1,289 | 1,241 | 1,277 | +7 | +0.6% | 46,400 |
| 2017/10/02 | 1,305 | 1,321 | 1,257 | 1,270 | -28 | -2.2% | 69,600 |
| 2017/09/29 | 1,279 | 1,304 | 1,268 | 1,298 | +37 | +2.9% | 133,100 |
| 2017/09/28 | 1,256 | 1,499 | 1,241 | 1,261 | +13 | +1% | 1,056,400 |
| 2017/09/27 | 1,218 | 1,257 | 1,212 | 1,248 | +43 | +3.6% | 56,900 |
1851～
1900
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
