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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/26 | 1,207 | 1,221 | 1,180 | 1,205 | -14 | -1.1% | 35,200 |
| 2017/09/25 | 1,199 | 1,223 | 1,193 | 1,219 | +41 | +3.5% | 39,800 |
| 2017/09/22 | 1,209 | 1,209 | 1,161 | 1,178 | -22 | -1.8% | 46,700 |
| 2017/09/21 | 1,207 | 1,219 | 1,192 | 1,200 | -7 | -0.6% | 25,600 |
| 2017/09/20 | 1,211 | 1,220 | 1,200 | 1,207 | -4 | -0.3% | 35,900 |
| 2017/09/19 | 1,185 | 1,217 | 1,185 | 1,211 | +35 | +3% | 42,200 |
| 2017/09/15 | 1,149 | 1,194 | 1,149 | 1,176 | +6 | +0.5% | 43,700 |
| 2017/09/14 | 1,137 | 1,176 | 1,131 | 1,170 | +22 | +1.9% | 48,000 |
| 2017/09/13 | 1,140 | 1,155 | 1,135 | 1,148 | +20 | +1.8% | 20,500 |
| 2017/09/12 | 1,119 | 1,140 | 1,077 | 1,128 | +32 | +2.9% | 33,100 |
| 2017/09/11 | 1,089 | 1,118 | 1,083 | 1,096 | +18 | +1.7% | 22,600 |
| 2017/09/08 | 1,068 | 1,080 | 1,066 | 1,078 | +3 | +0.3% | 14,600 |
| 2017/09/07 | 1,095 | 1,114 | 1,070 | 1,075 | -2 | -0.2% | 20,900 |
| 2017/09/06 | 1,053 | 1,092 | 1,038 | 1,077 | +9 | +0.8% | 37,700 |
| 2017/09/05 | 1,103 | 1,127 | 1,055 | 1,068 | -34 | -3.1% | 45,900 |
| 2017/09/04 | 1,123 | 1,129 | 1,102 | 1,102 | -35 | -3.1% | 28,300 |
| 2017/09/01 | 1,158 | 1,159 | 1,117 | 1,137 | -21 | -1.8% | 23,500 |
| 2017/08/31 | 1,151 | 1,162 | 1,139 | 1,158 | +14 | +1.2% | 58,300 |
| 2017/08/30 | 1,119 | 1,150 | 1,118 | 1,144 | +26 | +2.3% | 38,000 |
| 2017/08/29 | 1,083 | 1,120 | 1,083 | 1,118 | +19 | +1.7% | 20,800 |
1901～
1950
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
