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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 1,775 | 1,795 | 1,702 | 1,774 | +72 | +4.2% | 335,800 |
| 2015/10/06 | 1,651 | 1,880 | 1,651 | 1,702 | +67 | +4.1% | 825,700 |
| 2015/10/05 | 1,640 | 1,673 | 1,618 | 1,635 | +52 | +3.3% | 142,200 |
| 2015/10/02 | 1,511 | 1,669 | 1,508 | 1,583 | +47 | +3.1% | 251,900 |
| 2015/10/01 | 1,493 | 1,597 | 1,470 | 1,536 | +60 | +4.1% | 150,100 |
| 2015/09/30 | 1,513 | 1,522 | 1,439 | 1,476 | -10 | -0.7% | 196,900 |
| 2015/09/29 | 1,560 | 1,591 | 1,472 | 1,486 | -114 | -7.1% | 149,000 |
| 2015/09/28 | 1,574 | 1,600 | 1,540 | 1,600 | +17 | +1.1% | 99,500 |
| 2015/09/25 | 1,561 | 1,600 | 1,500 | 1,583 | +21 | +1.3% | 175,000 |
| 2015/09/24 | 1,625 | 1,648 | 1,553 | 1,562 | -125 | -7.4% | 148,900 |
| 2015/09/18 | 1,650 | 1,710 | 1,611 | 1,687 | +37 | +2.2% | 196,500 |
| 2015/09/17 | 1,625 | 1,745 | 1,591 | 1,650 | +40 | +2.5% | 292,700 |
| 2015/09/16 | 1,646 | 1,658 | 1,521 | 1,610 | -25 | -1.5% | 487,200 |
| 2015/09/15 | 1,758 | 1,790 | 1,630 | 1,635 | -129 | -7.3% | 457,100 |
| 2015/09/14 | 1,860 | 1,963 | 1,750 | 1,764 | -30 | -1.7% | 830,700 |
| 2015/09/11 | 1,764 | 1,831 | 1,736 | 1,794 | +64 | +3.7% | 354,500 |
| 2015/09/10 | 1,773 | 1,775 | 1,683 | 1,730 | -96 | -5.3% | 418,300 |
| 2015/09/09 | 1,813 | 1,850 | 1,746 | 1,826 | +133 | +7.9% | 691,200 |
| 2015/09/08 | 1,720 | 1,817 | 1,636 | 1,693 | -46 | -2.6% | 787,500 |
| 2015/09/07 | 1,773 | 1,853 | 1,701 | 1,739 | -5 | -0.3% | 794,600 |
| 2015/09/04 | 2,066 | 2,067 | 1,735 | 1,744 | -322 | -15.6% | 1,796,400 |
| 2015/09/03 | 2,005 | 2,099 | 1,960 | 2,066 | +181 | +9.6% | 2,011,000 |
| 2015/09/02 | 1,813 | 2,014 | 1,780 | 1,885 | -8 | -0.4% | 1,660,800 |
| 2015/09/01 | 1,985 | 2,108 | 1,859 | 1,893 | -179 | -8.6% | 1,968,500 |
| 2015/08/31 | 1,830 | 2,187 | 1,758 | 2,072 | +272 | +15.1% | 3,272,600 |
| 2015/08/28 | 1,791 | 1,883 | 1,751 | 1,800 | +108 | +6.4% | 1,781,700 |
| 2015/08/27 | 1,545 | 1,747 | 1,494 | 1,692 | +201 | +13.5% | 2,793,700 |
| 2015/08/26 | 1,490 | 1,534 | 1,412 | 1,491 | +87 | +6.2% | 817,500 |
| 2015/08/25 | 1,581 | 1,707 | 1,373 | 1,404 | -206 | -12.8% | 1,383,300 |
| 2015/08/24 | 1,650 | 1,879 | 1,520 | 1,610 | -86 | -5.1% | 2,312,400 |
| 2015/08/21 | 1,513 | 1,955 | 1,504 | 1,696 | +107 | +6.7% | 4,039,400 |
| 2015/08/20 | 1,488 | 1,668 | 1,451 | 1,589 | +72 | +4.7% | 900,500 |
| 2015/08/19 | 1,490 | 1,530 | 1,437 | 1,517 | -3 | -0.2% | 383,700 |
| 2015/08/18 | 1,320 | 1,599 | 1,320 | 1,520 | +210 | +16% | 1,385,700 |
| 2015/08/17 | 1,320 | 1,320 | 1,297 | 1,310 | -13 | -1% | 36,600 |
| 2015/08/14 | 1,325 | 1,330 | 1,307 | 1,323 | -2 | -0.2% | 27,400 |
| 2015/08/13 | 1,300 | 1,357 | 1,300 | 1,325 | +18 | +1.4% | 58,400 |
| 2015/08/12 | 1,330 | 1,349 | 1,288 | 1,307 | -28 | -2.1% | 79,800 |
| 2015/08/11 | 1,369 | 1,369 | 1,287 | 1,335 | -11 | -0.8% | 95,500 |
| 2015/08/10 | 1,393 | 1,395 | 1,338 | 1,346 | -37 | -2.7% | 80,700 |
| 2015/08/07 | 1,347 | 1,412 | 1,339 | 1,383 | +36 | +2.7% | 174,900 |
| 2015/08/06 | 1,315 | 1,376 | 1,305 | 1,347 | +44 | +3.4% | 169,400 |
| 2015/08/05 | 1,330 | 1,357 | 1,303 | 1,303 | -17 | -1.3% | 91,500 |
| 2015/08/04 | 1,290 | 1,339 | 1,268 | 1,320 | +43 | +3.4% | 93,800 |
| 2015/08/03 | 1,350 | 1,350 | 1,243 | 1,277 | -73 | -5.4% | 234,100 |
| 2015/07/31 | 1,265 | 1,358 | 1,250 | 1,350 | +106 | +8.5% | 309,400 |
| 2015/07/30 | 1,222 | 1,244 | 1,192 | 1,244 | +22 | +1.8% | 59,300 |
| 2015/07/29 | 1,262 | 1,285 | 1,190 | 1,222 | -28 | -2.2% | 221,200 |
| 2015/07/28 | 1,125 | 1,347 | 1,119 | 1,250 | +128 | +11.4% | 610,100 |
| 2015/07/27 | 1,136 | 1,136 | 1,110 | 1,122 | -24 | -2.1% | 30,900 |
2351～
2400
件表示中 / 3705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 | 87,200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 |
| Ａｂａｌａｎｃｅ | 60,300円 | - | - | - | - | 0.47倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| ＱＤレーザ | 26,000円 | +6.0% | - | 0.00% | - | 2.08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 | 92,800円 | -21.3% | -33.9% | 3.56% | 13.94倍 | 0.79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 | 650,000円 | -8.6% | -2.7% | 2.69% | 12.55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
