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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,980 | 2,000 | 1,875 | 1,887 | -109 | -5.5% | 283,900 |
| 2015/10/26 | 1,980 | 2,035 | 1,951 | 1,996 | +56 | +2.9% | 488,400 |
| 2015/10/23 | 1,965 | 1,978 | 1,911 | 1,940 | -6 | -0.3% | 233,700 |
| 2015/10/22 | 1,941 | 2,010 | 1,890 | 1,946 | +45 | +2.4% | 842,600 |
| 2015/10/21 | 1,812 | 1,942 | 1,774 | 1,901 | +89 | +4.9% | 587,000 |
| 2015/10/20 | 1,872 | 1,881 | 1,761 | 1,812 | -59 | -3.2% | 243,100 |
| 2015/10/19 | 1,879 | 1,911 | 1,832 | 1,871 | +47 | +2.6% | 467,500 |
| 2015/10/16 | 1,745 | 1,824 | 1,690 | 1,824 | +93 | +5.4% | 210,000 |
| 2015/10/15 | 1,666 | 1,743 | 1,666 | 1,731 | +11 | +0.6% | 169,900 |
| 2015/10/14 | 1,750 | 1,760 | 1,686 | 1,720 | -50 | -2.8% | 186,300 |
| 2015/10/13 | 1,799 | 1,847 | 1,756 | 1,770 | -2 | -0.1% | 229,500 |
| 2015/10/09 | 1,728 | 1,810 | 1,705 | 1,772 | +46 | +2.7% | 230,500 |
| 2015/10/08 | 1,798 | 1,798 | 1,710 | 1,726 | -48 | -2.7% | 178,400 |
| 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 |
2401～
2450
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
