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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,381 | 1,402 | 1,323 | 1,363 | -37 | -2.6% | 211,600 |
| 2024/10/03 | 1,445 | 1,445 | 1,391 | 1,400 | +15 | +1.1% | 194,300 |
| 2024/10/02 | 1,433 | 1,433 | 1,380 | 1,385 | -103 | -6.9% | 231,100 |
| 2024/10/01 | 1,480 | 1,505 | 1,466 | 1,488 | +22 | +1.5% | 110,300 |
| 2024/09/30 | 1,493 | 1,554 | 1,463 | 1,466 | -100 | -6.4% | 279,000 |
| 2024/09/27 | 1,643 | 1,648 | 1,557 | 1,566 | -66 | -4% | 264,000 |
| 2024/09/26 | 1,632 | 1,686 | 1,628 | 1,632 | +33 | +2.1% | 296,600 |
| 2024/09/25 | 1,620 | 1,631 | 1,580 | 1,599 | -21 | -1.3% | 203,500 |
| 2024/09/24 | 1,689 | 1,689 | 1,593 | 1,620 | +62 | +4% | 614,900 |
| 2024/09/20 | 1,467 | 1,558 | 1,445 | 1,558 | +117 | +8.1% | 426,800 |
| 2024/09/19 | 1,446 | 1,452 | 1,406 | 1,441 | +39 | +2.8% | 194,100 |
| 2024/09/18 | 1,478 | 1,512 | 1,381 | 1,402 | -82 | -5.5% | 523,000 |
| 2024/09/17 | 1,475 | 1,590 | 1,434 | 1,484 | +101 | +7.3% | 1,074,500 |
| 2024/09/13 | 1,454 | 1,480 | 1,380 | 1,383 | -62 | -4.3% | 348,900 |
| 2024/09/12 | 1,562 | 1,580 | 1,436 | 1,445 | -56 | -3.7% | 596,200 |
| 2024/09/11 | 1,610 | 1,696 | 1,428 | 1,501 | -14 | -0.9% | 2,401,600 |
| 2024/09/10 | 1,515 | 1,515 | 1,397 | 1,515 | +300 | +24.7% | 1,646,400 |
| 2024/09/09 | 1,160 | 1,232 | 1,146 | 1,215 | -22 | -1.8% | 137,100 |
| 2024/09/06 | 1,230 | 1,253 | 1,202 | 1,237 | +20 | +1.6% | 121,200 |
| 2024/09/05 | 1,220 | 1,283 | 1,201 | 1,217 | -31 | -2.5% | 219,800 |
| 2024/09/04 | 1,273 | 1,302 | 1,234 | 1,248 | -115 | -8.4% | 271,200 |
| 2024/09/03 | 1,371 | 1,382 | 1,323 | 1,363 | +11 | +0.8% | 191,000 |
| 2024/09/02 | 1,410 | 1,472 | 1,351 | 1,352 | -48 | -3.4% | 403,800 |
| 2024/08/30 | 1,257 | 1,425 | 1,257 | 1,400 | +161 | +13% | 605,200 |
| 2024/08/29 | 1,203 | 1,251 | 1,198 | 1,239 | -24 | -1.9% | 125,400 |
| 2024/08/28 | 1,204 | 1,270 | 1,202 | 1,263 | +49 | +4% | 210,800 |
| 2024/08/27 | 1,180 | 1,222 | 1,164 | 1,214 | +24 | +2% | 122,900 |
| 2024/08/26 | 1,196 | 1,205 | 1,150 | 1,190 | +24 | +2.1% | 125,500 |
| 2024/08/23 | 1,181 | 1,194 | 1,138 | 1,166 | -32 | -2.7% | 161,000 |
| 2024/08/22 | 1,240 | 1,259 | 1,180 | 1,198 | -24 | -2% | 174,400 |
| 2024/08/21 | 1,223 | 1,234 | 1,190 | 1,222 | -41 | -3.2% | 274,600 |
| 2024/08/20 | 1,185 | 1,297 | 1,177 | 1,263 | +122 | +10.7% | 368,200 |
| 2024/08/19 | 1,184 | 1,216 | 1,141 | 1,141 | -58 | -4.8% | 286,800 |
| 2024/08/16 | 1,187 | 1,231 | 1,173 | 1,199 | +49 | +4.3% | 307,300 |
| 2024/08/15 | 1,133 | 1,188 | 1,125 | 1,150 | +6 | +0.5% | 176,000 |
| 2024/08/14 | 1,110 | 1,175 | 1,100 | 1,144 | +49 | +4.5% | 272,800 |
| 2024/08/13 | 1,109 | 1,127 | 1,086 | 1,095 | +8 | +0.7% | 187,600 |
| 2024/08/09 | 1,138 | 1,214 | 1,053 | 1,087 | +2 | +0.2% | 371,500 |
| 2024/08/08 | 1,140 | 1,241 | 1,072 | 1,085 | -42 | -3.7% | 693,900 |
| 2024/08/07 | 1,032 | 1,127 | 1,031 | 1,127 | +150 | +15.4% | 294,600 |
| 2024/08/06 | 1,012 | 1,049 | 920 | 977 | -20 | -2% | 705,200 |
| 2024/08/05 | 997 | 1,060 | 997 | 997 | -300 | -23.1% | 850,300 |
| 2024/08/02 | 1,274 | 1,364 | 1,255 | 1,297 | -127 | -8.9% | 624,200 |
| 2024/08/01 | 1,435 | 1,476 | 1,379 | 1,424 | +16 | +1.1% | 413,100 |
| 2024/07/31 | 1,363 | 1,418 | 1,332 | 1,408 | -6 | -0.4% | 333,400 |
| 2024/07/30 | 1,440 | 1,459 | 1,337 | 1,414 | -46 | -3.2% | 416,400 |
| 2024/07/29 | 1,507 | 1,554 | 1,422 | 1,460 | -42 | -2.8% | 496,000 |
| 2024/07/26 | 1,491 | 1,570 | 1,487 | 1,502 | -11 | -0.7% | 325,700 |
| 2024/07/25 | 1,538 | 1,605 | 1,472 | 1,513 | -139 | -8.4% | 502,100 |
| 2024/07/24 | 1,680 | 1,730 | 1,609 | 1,652 | -55 | -3.2% | 423,600 |
151～
200
件表示中 / 3703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 | 87,300円 | +38.0% | +36.4% | 1.72% | 30.98倍 | 0.99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 |
| 三社電機 | 79,300円 | +8.9% | +1.7% | 5.04% | 12.55倍 | 0.43倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＱＤレーザ | 26,500円 | +6.0% | - | 0.00% | - | 2.12倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| アクセル | 95,400円 | -21.3% | -33.9% | 3.46% | 14.32倍 | 0.81倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| コスモス電 | 648,000円 | -8.6% | -2.7% | 2.70% | 12.51倍 | 1.16倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
市場注目の銘柄
チャート関連のコラム
