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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,657 | 1,735 | 1,633 | 1,707 | +99 | +6.2% | 619,900 |
| 2024/07/22 | 1,629 | 1,649 | 1,513 | 1,608 | -67 | -4% | 694,100 |
| 2024/07/19 | 1,720 | 1,759 | 1,650 | 1,675 | -41 | -2.4% | 570,200 |
| 2024/07/18 | 1,854 | 1,870 | 1,715 | 1,716 | -230 | -11.8% | 1,115,600 |
| 2024/07/17 | 1,820 | 1,970 | 1,765 | 1,946 | +276 | +16.5% | 2,895,600 |
| 2024/07/16 | 1,739 | 1,829 | 1,637 | 1,670 | -69 | -4% | 777,100 |
| 2024/07/12 | 1,635 | 1,780 | 1,635 | 1,739 | +70 | +4.2% | 653,400 |
| 2024/07/11 | 1,653 | 1,713 | 1,627 | 1,669 | +34 | +2.1% | 669,500 |
| 2024/07/10 | 1,726 | 1,726 | 1,594 | 1,635 | -70 | -4.1% | 997,000 |
| 2024/07/09 | 1,882 | 1,903 | 1,680 | 1,705 | -161 | -8.6% | 1,576,300 |
| 2024/07/08 | 1,680 | 1,988 | 1,620 | 1,866 | +189 | +11.3% | 3,649,600 |
| 2024/07/05 | 1,710 | 1,833 | 1,662 | 1,677 | -84 | -4.8% | 1,475,800 |
| 2024/07/04 | 1,870 | 1,898 | 1,750 | 1,761 | -95 | -5.1% | 1,594,600 |
| 2024/07/03 | 1,801 | 1,999 | 1,740 | 1,856 | +168 | +10% | 4,886,000 |
| 2024/07/02 | 1,730 | 1,898 | 1,562 | 1,688 | +28 | +1.7% | 4,476,400 |
| 2024/07/01 | 1,407 | 1,660 | 1,385 | 1,660 | +300 | +22.1% | 1,851,200 |
| 2024/06/28 | 1,384 | 1,474 | 1,330 | 1,360 | -40 | -2.9% | 1,309,200 |
| 2024/06/27 | 1,316 | 1,474 | 1,310 | 1,400 | +57 | +4.2% | 1,771,000 |
| 2024/06/26 | 1,155 | 1,399 | 1,150 | 1,343 | +188 | +16.3% | 2,242,700 |
| 2024/06/25 | 1,137 | 1,175 | 1,119 | 1,155 | +18 | +1.6% | 558,400 |
| 2024/06/24 | 1,083 | 1,152 | 1,056 | 1,137 | +74 | +7% | 855,000 |
| 2024/06/21 | 1,085 | 1,133 | 1,047 | 1,063 | -13 | -1.2% | 987,000 |
| 2024/06/20 | 1,159 | 1,210 | 1,070 | 1,076 | -61 | -5.4% | 1,752,600 |
| 2024/06/19 | 1,122 | 1,175 | 1,060 | 1,137 | -12 | -1% | 2,810,100 |
| 2024/06/18 | 1,065 | 1,149 | 1,031 | 1,149 | +150 | +15% | 2,287,600 |
| 2024/06/17 | 962 | 1,069 | 962 | 999 | +80 | +8.7% | 2,756,100 |
| 2024/06/14 | 918 | 922 | 910 | 919 | +16 | +1.8% | 38,200 |
| 2024/06/13 | 930 | 931 | 903 | 903 | -19 | -2.1% | 52,600 |
| 2024/06/12 | 920 | 925 | 916 | 922 | +4 | +0.4% | 27,700 |
| 2024/06/11 | 922 | 926 | 918 | 918 | -4 | -0.4% | 26,800 |
| 2024/06/10 | 929 | 929 | 918 | 922 | -3 | -0.3% | 37,700 |
| 2024/06/07 | 912 | 925 | 911 | 925 | +13 | +1.4% | 41,400 |
| 2024/06/06 | 936 | 1,010 | 909 | 912 | -18 | -1.9% | 529,200 |
| 2024/06/05 | 935 | 945 | 920 | 930 | -8 | -0.9% | 71,500 |
| 2024/06/04 | 924 | 940 | 923 | 938 | +14 | +1.5% | 88,200 |
| 2024/06/03 | 928 | 929 | 914 | 924 | +3 | +0.3% | 49,500 |
| 2024/05/31 | 910 | 922 | 903 | 921 | +12 | +1.3% | 38,100 |
| 2024/05/30 | 902 | 911 | 891 | 909 | -8 | -0.9% | 87,000 |
| 2024/05/29 | 920 | 930 | 900 | 917 | -9 | -1% | 115,400 |
| 2024/05/28 | 927 | 935 | 923 | 926 | -1 | -0.1% | 32,800 |
| 2024/05/27 | 919 | 936 | 917 | 927 | +8 | +0.9% | 83,200 |
| 2024/05/24 | 909 | 928 | 909 | 919 | +4 | +0.4% | 62,800 |
| 2024/05/23 | 935 | 937 | 915 | 915 | -8 | -0.9% | 70,900 |
| 2024/05/22 | 930 | 933 | 922 | 923 | -3 | -0.3% | 50,900 |
| 2024/05/21 | 944 | 947 | 923 | 926 | -10 | -1.1% | 69,500 |
| 2024/05/20 | 936 | 944 | 925 | 936 | -4 | -0.4% | 91,600 |
| 2024/05/17 | 933 | 951 | 930 | 940 | -1 | -0.1% | 86,100 |
| 2024/05/16 | 961 | 961 | 936 | 941 | -10 | -1.1% | 93,700 |
| 2024/05/15 | 985 | 985 | 951 | 951 | -34 | -3.5% | 135,000 |
| 2024/05/14 | 1,003 | 1,003 | 977 | 985 | -14 | -1.4% | 76,000 |
201～
250
件表示中 / 3703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 | 87,300円 | +38.0% | +36.4% | 1.72% | 31.01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 |
| 三社電機 | 79,300円 | +8.9% | +1.7% | 5.04% | 12.56倍 | 0.43倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＱＤレーザ | 26,500円 | +6.0% | - | 0.00% | - | 2.12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 | 95,400円 | -21.3% | -33.9% | 3.46% | 14.33倍 | 0.81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 | 648,000円 | -8.6% | -2.7% | 2.70% | 12.51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
