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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,231 | 1,270 | 1,231 | 1,261 | +61 | +5.1% | 75,200 |
| 2016/01/12 | 1,255 | 1,262 | 1,199 | 1,200 | -72 | -5.7% | 127,200 |
| 2016/01/08 | 1,270 | 1,304 | 1,260 | 1,272 | -20 | -1.5% | 82,300 |
| 2016/01/07 | 1,313 | 1,334 | 1,284 | 1,292 | -32 | -2.4% | 102,400 |
| 2016/01/06 | 1,351 | 1,375 | 1,310 | 1,324 | -13 | -1% | 112,900 |
| 2016/01/05 | 1,325 | 1,387 | 1,313 | 1,337 | -13 | -1% | 149,500 |
| 2016/01/04 | 1,367 | 1,413 | 1,341 | 1,350 | +12 | +0.9% | 232,900 |
| 2015/12/30 | 1,331 | 1,354 | 1,330 | 1,338 | +6 | +0.5% | 101,300 |
| 2015/12/29 | 1,312 | 1,345 | 1,289 | 1,332 | +10 | +0.8% | 165,600 |
| 2015/12/28 | 1,254 | 1,436 | 1,245 | 1,322 | +82 | +6.6% | 556,200 |
| 2015/12/25 | 1,265 | 1,269 | 1,212 | 1,240 | +34 | +2.8% | 190,800 |
| 2015/12/24 | 1,239 | 1,264 | 1,184 | 1,206 | -28 | -2.3% | 198,900 |
| 2015/12/22 | 1,226 | 1,278 | 1,220 | 1,234 | +6 | +0.5% | 120,100 |
| 2015/12/21 | 1,250 | 1,265 | 1,220 | 1,228 | -23 | -1.8% | 120,700 |
| 2015/12/18 | 1,262 | 1,280 | 1,251 | 1,251 | -21 | -1.7% | 119,900 |
| 2015/12/17 | 1,280 | 1,310 | 1,261 | 1,272 | -2 | -0.2% | 146,100 |
| 2015/12/16 | 1,301 | 1,302 | 1,250 | 1,274 | +10 | +0.8% | 160,900 |
| 2015/12/15 | 1,359 | 1,374 | 1,250 | 1,264 | -74 | -5.5% | 486,100 |
| 2015/12/14 | 1,241 | 1,571 | 1,210 | 1,338 | +67 | +5.3% | 2,486,000 |
| 2015/12/11 | 1,241 | 1,278 | 1,241 | 1,271 | +19 | +1.5% | 78,600 |
| 2015/12/10 | 1,251 | 1,270 | 1,241 | 1,252 | -15 | -1.2% | 106,300 |
| 2015/12/09 | 1,280 | 1,287 | 1,257 | 1,267 | -26 | -2% | 121,500 |
| 2015/12/08 | 1,317 | 1,329 | 1,276 | 1,293 | -22 | -1.7% | 111,500 |
| 2015/12/07 | 1,305 | 1,330 | 1,286 | 1,315 | +40 | +3.1% | 92,100 |
| 2015/12/04 | 1,290 | 1,297 | 1,260 | 1,275 | -43 | -3.3% | 163,100 |
| 2015/12/03 | 1,336 | 1,348 | 1,304 | 1,318 | -27 | -2% | 148,900 |
| 2015/12/02 | 1,352 | 1,355 | 1,330 | 1,345 | -14 | -1% | 150,000 |
| 2015/12/01 | 1,356 | 1,378 | 1,341 | 1,359 | +7 | +0.5% | 170,700 |
| 2015/11/30 | 1,339 | 1,362 | 1,311 | 1,352 | +28 | +2.1% | 173,400 |
| 2015/11/27 | 1,327 | 1,348 | 1,322 | 1,324 | -16 | -1.2% | 110,300 |
| 2015/11/26 | 1,330 | 1,358 | 1,301 | 1,340 | +9 | +0.7% | 161,600 |
| 2015/11/25 | 1,349 | 1,386 | 1,309 | 1,331 | -5 | -0.4% | 304,800 |
| 2015/11/24 | 1,289 | 1,358 | 1,278 | 1,336 | +59 | +4.6% | 385,800 |
| 2015/11/20 | 1,264 | 1,277 | 1,254 | 1,277 | +4 | +0.3% | 146,000 |
| 2015/11/19 | 1,230 | 1,277 | 1,230 | 1,273 | +20 | +1.6% | 213,900 |
| 2015/11/18 | 1,290 | 1,295 | 1,248 | 1,253 | -36 | -2.8% | 308,100 |
| 2015/11/17 | 1,295 | 1,311 | 1,277 | 1,289 | +18 | +1.4% | 229,000 |
| 2015/11/16 | 1,260 | 1,309 | 1,260 | 1,271 | -40 | -3.1% | 348,300 |
| 2015/11/13 | 1,267 | 1,360 | 1,259 | 1,311 | +22 | +1.7% | 560,400 |
| 2015/11/12 | 1,310 | 1,310 | 1,262 | 1,289 | -7 | -0.5% | 333,300 |
| 2015/11/11 | 1,323 | 1,323 | 1,283 | 1,296 | -29 | -2.2% | 386,500 |
| 2015/11/10 | 1,342 | 1,367 | 1,282 | 1,325 | -77 | -5.5% | 1,216,700 |
| 2015/11/09 | 1,402 | 1,402 | 1,402 | 1,402 | -400 | -22.2% | 22,200 |
| 2015/11/06 | 1,770 | 1,824 | 1,753 | 1,802 | +33 | +1.9% | 117,300 |
| 2015/11/05 | 1,780 | 1,789 | 1,722 | 1,769 | -39 | -2.2% | 161,800 |
| 2015/11/04 | 1,830 | 1,830 | 1,770 | 1,808 | -12 | -0.7% | 87,500 |
| 2015/11/02 | 1,800 | 1,848 | 1,796 | 1,820 | -5 | -0.3% | 78,600 |
| 2015/10/30 | 1,833 | 1,845 | 1,771 | 1,825 | -4 | -0.2% | 164,800 |
| 2015/10/29 | 1,861 | 1,863 | 1,808 | 1,829 | -10 | -0.5% | 133,600 |
| 2015/10/28 | 1,888 | 1,928 | 1,826 | 1,839 | -48 | -2.5% | 310,600 |
2351～
2400
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
