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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 2017/06/15 | 1,180 | 1,245 | 1,170 | 1,239 | +41 | +3.4% | 116,000 |
| 2017/06/14 | 1,186 | 1,230 | 1,175 | 1,198 | +79 | +7.1% | 255,500 |
| 2017/06/13 | 1,151 | 1,151 | 1,117 | 1,119 | -32 | -2.8% | 70,000 |
| 2017/06/12 | 1,150 | 1,167 | 1,101 | 1,151 | +3 | +0.3% | 109,900 |
| 2017/06/09 | 1,087 | 1,150 | 1,087 | 1,148 | +53 | +4.8% | 137,000 |
| 2017/06/08 | 1,093 | 1,107 | 1,081 | 1,095 | -3 | -0.3% | 46,400 |
| 2017/06/07 | 1,080 | 1,116 | 1,077 | 1,098 | +2 | +0.2% | 101,600 |
| 2017/06/06 | 1,056 | 1,120 | 1,036 | 1,096 | +69 | +6.7% | 296,300 |
| 2017/06/05 | 1,020 | 1,046 | 999 | 1,027 | +4 | +0.4% | 46,300 |
| 2017/06/02 | 1,020 | 1,044 | 1,016 | 1,023 | +9 | +0.9% | 40,000 |
| 2017/06/01 | 1,010 | 1,017 | 1,004 | 1,014 | +6 | +0.6% | 12,700 |
| 2017/05/31 | 1,005 | 1,014 | 1,000 | 1,008 | +4 | +0.4% | 33,900 |
| 2017/05/30 | 1,007 | 1,010 | 995 | 1,004 | -3 | -0.3% | 22,300 |
| 2017/05/29 | 1,005 | 1,017 | 1,003 | 1,007 | -6 | -0.6% | 15,100 |
| 2017/05/26 | 1,019 | 1,019 | 1,008 | 1,013 | -6 | -0.6% | 11,900 |
| 2017/05/25 | 1,018 | 1,023 | 1,012 | 1,019 | +4 | +0.4% | 23,800 |
| 2017/05/24 | 1,003 | 1,019 | 999 | 1,015 | +12 | +1.2% | 35,400 |
| 2017/05/23 | 1,013 | 1,013 | 999 | 1,003 | -5 | -0.5% | 6,400 |
| 2017/05/22 | 1,003 | 1,018 | 998 | 1,008 | -4 | -0.4% | 18,900 |
| 2017/05/19 | 1,001 | 1,015 | 1,001 | 1,012 | +12 | +1.2% | 13,600 |
| 2017/05/18 | 990 | 1,001 | 990 | 1,000 | -4 | -0.4% | 9,300 |
| 2017/05/17 | 1,010 | 1,010 | 991 | 1,004 | -8 | -0.8% | 10,200 |
| 2017/05/16 | 1,009 | 1,012 | 980 | 1,012 | +15 | +1.5% | 24,200 |
| 2017/05/15 | 1,000 | 1,027 | 997 | 997 | -32 | -3.1% | 39,000 |
| 2017/05/12 | 1,032 | 1,034 | 1,022 | 1,029 | -8 | -0.8% | 9,800 |
| 2017/05/11 | 1,021 | 1,040 | 1,019 | 1,037 | +10 | +1% | 15,000 |
| 2017/05/10 | 1,044 | 1,049 | 1,027 | 1,027 | -3 | -0.3% | 62,700 |
| 2017/05/09 | 1,000 | 1,034 | 999 | 1,030 | +30 | +3% | 58,400 |
| 2017/05/08 | 998 | 1,005 | 995 | 1,000 | +2 | +0.2% | 31,900 |
| 2017/05/02 | 998 | 998 | 980 | 998 | +3 | +0.3% | 21,800 |
1951～
2000
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
