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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,102 | 1,102 | 1,086 | 1,099 | +7 | +0.6% | 19,300 |
| 2017/08/25 | 1,111 | 1,113 | 1,086 | 1,092 | -2 | -0.2% | 51,000 |
| 2017/08/24 | 1,125 | 1,125 | 1,093 | 1,094 | -37 | -3.3% | 47,500 |
| 2017/08/23 | 1,145 | 1,156 | 1,128 | 1,131 | -11 | -1% | 17,000 |
| 2017/08/22 | 1,125 | 1,145 | 1,125 | 1,142 | +13 | +1.2% | 27,000 |
| 2017/08/21 | 1,151 | 1,151 | 1,126 | 1,129 | -30 | -2.6% | 28,700 |
| 2017/08/18 | 1,161 | 1,175 | 1,148 | 1,159 | -22 | -1.9% | 37,500 |
| 2017/08/17 | 1,158 | 1,183 | 1,158 | 1,181 | +13 | +1.1% | 20,200 |
| 2017/08/16 | 1,153 | 1,175 | 1,153 | 1,168 | +3 | +0.3% | 23,400 |
| 2017/08/15 | 1,177 | 1,177 | 1,156 | 1,165 | +18 | +1.6% | 15,900 |
| 2017/08/14 | 1,155 | 1,164 | 1,134 | 1,147 | -22 | -1.9% | 34,900 |
| 2017/08/10 | 1,185 | 1,203 | 1,160 | 1,169 | -30 | -2.5% | 30,700 |
| 2017/08/09 | 1,214 | 1,218 | 1,189 | 1,199 | -27 | -2.2% | 40,300 |
| 2017/08/08 | 1,235 | 1,242 | 1,213 | 1,226 | -5 | -0.4% | 31,300 |
| 2017/08/07 | 1,251 | 1,261 | 1,223 | 1,231 | -40 | -3.1% | 40,200 |
| 2017/08/04 | 1,220 | 1,272 | 1,220 | 1,271 | +34 | +2.7% | 34,400 |
| 2017/08/03 | 1,265 | 1,272 | 1,230 | 1,237 | -40 | -3.1% | 39,100 |
| 2017/08/02 | 1,248 | 1,281 | 1,245 | 1,277 | +29 | +2.3% | 19,200 |
| 2017/08/01 | 1,285 | 1,287 | 1,223 | 1,248 | -37 | -2.9% | 62,500 |
| 2017/07/31 | 1,292 | 1,314 | 1,281 | 1,285 | -9 | -0.7% | 48,600 |
| 2017/07/28 | 1,318 | 1,324 | 1,276 | 1,294 | -26 | -2% | 74,900 |
| 2017/07/27 | 1,342 | 1,359 | 1,320 | 1,320 | -24 | -1.8% | 51,500 |
| 2017/07/26 | 1,332 | 1,355 | 1,311 | 1,344 | +12 | +0.9% | 70,100 |
| 2017/07/25 | 1,380 | 1,380 | 1,325 | 1,332 | -43 | -3.1% | 69,800 |
| 2017/07/24 | 1,374 | 1,388 | 1,355 | 1,375 | -12 | -0.9% | 53,700 |
| 2017/07/21 | 1,322 | 1,387 | 1,310 | 1,387 | +58 | +4.4% | 116,900 |
| 2017/07/20 | 1,311 | 1,335 | 1,304 | 1,329 | +14 | +1.1% | 50,500 |
| 2017/07/19 | 1,333 | 1,350 | 1,310 | 1,315 | -40 | -3% | 88,900 |
| 2017/07/18 | 1,251 | 1,355 | 1,250 | 1,355 | +93 | +7.4% | 238,400 |
| 2017/07/14 | 1,222 | 1,262 | 1,218 | 1,262 | +51 | +4.2% | 96,500 |
| 2017/07/13 | 1,226 | 1,226 | 1,209 | 1,211 | -13 | -1.1% | 29,000 |
| 2017/07/12 | 1,186 | 1,226 | 1,186 | 1,224 | +33 | +2.8% | 55,000 |
| 2017/07/11 | 1,193 | 1,193 | 1,176 | 1,191 | +5 | +0.4% | 31,300 |
| 2017/07/10 | 1,160 | 1,191 | 1,160 | 1,186 | +16 | +1.4% | 30,500 |
| 2017/07/07 | 1,147 | 1,171 | 1,147 | 1,170 | +2 | +0.2% | 16,000 |
| 2017/07/06 | 1,175 | 1,175 | 1,155 | 1,168 | +3 | +0.3% | 16,200 |
| 2017/07/05 | 1,137 | 1,170 | 1,135 | 1,165 | +25 | +2.2% | 33,200 |
| 2017/07/04 | 1,170 | 1,175 | 1,130 | 1,140 | -21 | -1.8% | 48,200 |
| 2017/07/03 | 1,149 | 1,175 | 1,146 | 1,161 | +8 | +0.7% | 29,500 |
| 2017/06/30 | 1,160 | 1,160 | 1,141 | 1,153 | -8 | -0.7% | 41,600 |
| 2017/06/29 | 1,184 | 1,184 | 1,155 | 1,161 | -12 | -1% | 38,600 |
| 2017/06/28 | 1,189 | 1,190 | 1,164 | 1,173 | -27 | -2.3% | 49,900 |
| 2017/06/27 | 1,236 | 1,236 | 1,190 | 1,200 | -28 | -2.3% | 61,300 |
| 2017/06/26 | 1,229 | 1,245 | 1,216 | 1,228 | +1 | +0.1% | 46,500 |
| 2017/06/23 | 1,248 | 1,248 | 1,212 | 1,227 | +59 | +5.1% | 135,800 |
| 2017/06/22 | 1,172 | 1,187 | 1,168 | 1,168 | -5 | -0.4% | 18,000 |
| 2017/06/21 | 1,185 | 1,200 | 1,165 | 1,173 | -18 | -1.5% | 64,000 |
| 2017/06/20 | 1,172 | 1,204 | 1,170 | 1,191 | +6 | +0.5% | 61,800 |
| 2017/06/19 | 1,200 | 1,200 | 1,160 | 1,185 | -21 | -1.7% | 96,000 |
| 2017/06/16 | 1,235 | 1,240 | 1,203 | 1,206 | -33 | -2.7% | 75,400 |
1951～
2000
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
