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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,100 | 1,111 | 1,074 | 1,100 | -30 | -2.7% | 55,400 |
| 2016/07/05 | 1,148 | 1,153 | 1,126 | 1,130 | -23 | -2% | 34,600 |
| 2016/07/04 | 1,160 | 1,166 | 1,145 | 1,153 | -5 | -0.4% | 28,500 |
| 2016/07/01 | 1,159 | 1,174 | 1,140 | 1,158 | +22 | +1.9% | 34,400 |
| 2016/06/30 | 1,144 | 1,165 | 1,130 | 1,136 | +12 | +1.1% | 67,900 |
| 2016/06/29 | 1,120 | 1,139 | 1,101 | 1,124 | +36 | +3.3% | 49,600 |
| 2016/06/28 | 1,044 | 1,096 | 1,016 | 1,088 | +25 | +2.4% | 67,600 |
| 2016/06/27 | 1,045 | 1,080 | 1,038 | 1,063 | +25 | +2.4% | 65,600 |
| 2016/06/24 | 1,198 | 1,210 | 983 | 1,038 | -139 | -11.8% | 230,200 |
| 2016/06/23 | 1,154 | 1,220 | 1,139 | 1,177 | +53 | +4.7% | 118,100 |
| 2016/06/22 | 1,151 | 1,162 | 1,114 | 1,124 | -37 | -3.2% | 53,000 |
| 2016/06/21 | 1,152 | 1,185 | 1,147 | 1,161 | -13 | -1.1% | 36,100 |
| 2016/06/20 | 1,168 | 1,187 | 1,144 | 1,174 | +45 | +4% | 88,200 |
| 2016/06/17 | 1,100 | 1,145 | 1,075 | 1,129 | +35 | +3.2% | 77,900 |
| 2016/06/16 | 1,181 | 1,181 | 1,068 | 1,094 | -87 | -7.4% | 139,000 |
| 2016/06/15 | 1,140 | 1,210 | 1,121 | 1,181 | +19 | +1.6% | 104,800 |
| 2016/06/14 | 1,242 | 1,268 | 1,160 | 1,162 | -106 | -8.4% | 173,000 |
| 2016/06/13 | 1,331 | 1,335 | 1,263 | 1,268 | -85 | -6.3% | 122,400 |
| 2016/06/10 | 1,357 | 1,364 | 1,337 | 1,353 | -11 | -0.8% | 54,000 |
| 2016/06/09 | 1,355 | 1,385 | 1,350 | 1,364 | +1 | +0.1% | 35,300 |
| 2016/06/08 | 1,342 | 1,371 | 1,342 | 1,363 | +22 | +1.6% | 32,900 |
| 2016/06/07 | 1,342 | 1,360 | 1,334 | 1,341 | ±0 | ±0% | 37,800 |
| 2016/06/06 | 1,340 | 1,355 | 1,328 | 1,341 | -24 | -1.8% | 36,700 |
| 2016/06/03 | 1,355 | 1,390 | 1,355 | 1,365 | +5 | +0.4% | 35,400 |
| 2016/06/02 | 1,389 | 1,400 | 1,345 | 1,360 | -39 | -2.8% | 79,400 |
| 2016/06/01 | 1,393 | 1,423 | 1,390 | 1,399 | -10 | -0.7% | 52,400 |
| 2016/05/31 | 1,425 | 1,429 | 1,389 | 1,409 | -5 | -0.4% | 50,400 |
| 2016/05/30 | 1,365 | 1,418 | 1,365 | 1,414 | +49 | +3.6% | 71,700 |
| 2016/05/27 | 1,391 | 1,415 | 1,361 | 1,365 | -39 | -2.8% | 81,800 |
| 2016/05/26 | 1,438 | 1,440 | 1,377 | 1,404 | -24 | -1.7% | 79,500 |
| 2016/05/25 | 1,393 | 1,460 | 1,389 | 1,428 | +51 | +3.7% | 120,800 |
| 2016/05/24 | 1,417 | 1,420 | 1,369 | 1,377 | -40 | -2.8% | 37,100 |
| 2016/05/23 | 1,415 | 1,417 | 1,386 | 1,417 | +11 | +0.8% | 35,700 |
| 2016/05/20 | 1,359 | 1,432 | 1,341 | 1,406 | +67 | +5% | 81,700 |
| 2016/05/19 | 1,334 | 1,350 | 1,326 | 1,339 | +12 | +0.9% | 45,200 |
| 2016/05/18 | 1,380 | 1,395 | 1,310 | 1,327 | -41 | -3% | 90,800 |
| 2016/05/17 | 1,322 | 1,384 | 1,322 | 1,368 | +35 | +2.6% | 65,900 |
| 2016/05/16 | 1,385 | 1,388 | 1,327 | 1,333 | -52 | -3.8% | 98,600 |
| 2016/05/13 | 1,432 | 1,438 | 1,366 | 1,385 | -47 | -3.3% | 94,000 |
| 2016/05/12 | 1,449 | 1,449 | 1,428 | 1,432 | -6 | -0.4% | 59,000 |
| 2016/05/11 | 1,435 | 1,454 | 1,415 | 1,438 | +9 | +0.6% | 77,900 |
| 2016/05/10 | 1,450 | 1,492 | 1,410 | 1,429 | -7 | -0.5% | 110,500 |
| 2016/05/09 | 1,386 | 1,444 | 1,380 | 1,436 | +70 | +5.1% | 108,600 |
| 2016/05/06 | 1,300 | 1,525 | 1,300 | 1,366 | +49 | +3.7% | 332,900 |
| 2016/05/02 | 1,271 | 1,321 | 1,261 | 1,317 | -63 | -4.6% | 142,000 |
| 2016/04/28 | 1,411 | 1,429 | 1,365 | 1,380 | -34 | -2.4% | 102,400 |
| 2016/04/27 | 1,418 | 1,432 | 1,404 | 1,414 | -12 | -0.8% | 72,100 |
| 2016/04/26 | 1,510 | 1,524 | 1,401 | 1,426 | -59 | -4% | 210,900 |
| 2016/04/25 | 1,538 | 1,538 | 1,482 | 1,485 | -22 | -1.5% | 126,100 |
| 2016/04/22 | 1,533 | 1,537 | 1,481 | 1,507 | -62 | -4% | 210,400 |
2201～
2250
件表示中 / 3737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 | 87,500円 | +38.0% | +36.4% | 1.71% | 31.08倍 | 1.00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 |
| ＦＤＫ | 34,300円 | -5.0% | +3.1% | 0.00% | 19.72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 | 77,600円 | +4.8% | +71.4% | 0.00% | 10.37倍 | 0.53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 | 95,800円 | -21.3% | -33.9% | 3.44% | 14.32倍 | 0.81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 |
| ケ ル | 132,400円 | +1.1% | +7.7% | 6.04% | 22.39倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
