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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 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 |
| 2015/07/24 | 1,170 | 1,170 | 1,142 | 1,146 | -24 | -2.1% | 33,200 |
| 2015/07/23 | 1,188 | 1,189 | 1,164 | 1,170 | -25 | -2.1% | 27,400 |
| 2015/07/22 | 1,185 | 1,204 | 1,184 | 1,195 | -9 | -0.7% | 17,600 |
| 2015/07/21 | 1,200 | 1,220 | 1,200 | 1,204 | +3 | +0.2% | 19,100 |
| 2015/07/17 | 1,195 | 1,215 | 1,183 | 1,201 | +13 | +1.1% | 18,800 |
| 2015/07/16 | 1,201 | 1,217 | 1,183 | 1,188 | -24 | -2% | 22,500 |
| 2015/07/15 | 1,238 | 1,238 | 1,210 | 1,212 | -8 | -0.7% | 48,500 |
| 2015/07/14 | 1,160 | 1,230 | 1,157 | 1,220 | +49 | +4.2% | 95,000 |
| 2015/07/13 | 1,190 | 1,203 | 1,160 | 1,171 | +83 | +7.6% | 76,100 |
| 2015/07/10 | 1,132 | 1,132 | 1,066 | 1,088 | -17 | -1.5% | 45,000 |
| 2015/07/09 | 1,132 | 1,135 | 1,030 | 1,105 | -75 | -6.4% | 130,400 |
| 2015/07/08 | 1,215 | 1,215 | 1,171 | 1,180 | -34 | -2.8% | 47,100 |
| 2015/07/07 | 1,214 | 1,218 | 1,212 | 1,214 | ±0 | ±0% | 10,500 |
| 2015/07/06 | 1,218 | 1,223 | 1,212 | 1,214 | -21 | -1.7% | 24,400 |
| 2015/07/03 | 1,225 | 1,236 | 1,221 | 1,235 | +11 | +0.9% | 13,200 |
| 2015/07/02 | 1,220 | 1,235 | 1,220 | 1,224 | +4 | +0.3% | 22,000 |
| 2015/07/01 | 1,216 | 1,227 | 1,210 | 1,220 | +5 | +0.4% | 14,500 |
| 2015/06/30 | 1,222 | 1,236 | 1,213 | 1,215 | -10 | -0.8% | 25,900 |
2401～
2450
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
