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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,240 | 1,241 | 1,225 | 1,225 | -43 | -3.4% | 45,500 |
| 2015/06/26 | 1,278 | 1,278 | 1,266 | 1,268 | -13 | -1% | 18,100 |
| 2015/06/25 | 1,264 | 1,288 | 1,264 | 1,281 | +12 | +0.9% | 24,400 |
| 2015/06/24 | 1,256 | 1,271 | 1,256 | 1,269 | +6 | +0.5% | 20,600 |
| 2015/06/23 | 1,252 | 1,263 | 1,252 | 1,263 | +11 | +0.9% | 23,700 |
| 2015/06/22 | 1,248 | 1,262 | 1,248 | 1,252 | ±0 | ±0% | 30,900 |
| 2015/06/19 | 1,260 | 1,263 | 1,250 | 1,252 | -4 | -0.3% | 34,300 |
| 2015/06/18 | 1,267 | 1,281 | 1,256 | 1,256 | -11 | -0.9% | 31,800 |
| 2015/06/17 | 1,268 | 1,274 | 1,261 | 1,267 | +5 | +0.4% | 16,100 |
| 2015/06/16 | 1,260 | 1,275 | 1,255 | 1,262 | +2 | +0.2% | 31,800 |
| 2015/06/15 | 1,270 | 1,283 | 1,260 | 1,260 | -11 | -0.9% | 37,200 |
| 2015/06/12 | 1,278 | 1,283 | 1,270 | 1,271 | -4 | -0.3% | 29,600 |
| 2015/06/11 | 1,276 | 1,276 | 1,266 | 1,275 | +1 | +0.1% | 19,200 |
| 2015/06/10 | 1,285 | 1,324 | 1,273 | 1,274 | -5 | -0.4% | 34,200 |
| 2015/06/09 | 1,290 | 1,290 | 1,277 | 1,279 | -13 | -1% | 28,100 |
| 2015/06/08 | 1,302 | 1,305 | 1,290 | 1,292 | -10 | -0.8% | 31,300 |
| 2015/06/05 | 1,305 | 1,307 | 1,301 | 1,302 | -10 | -0.8% | 21,200 |
| 2015/06/04 | 1,304 | 1,319 | 1,304 | 1,312 | +6 | +0.5% | 14,600 |
| 2015/06/03 | 1,312 | 1,315 | 1,303 | 1,306 | -10 | -0.8% | 31,200 |
| 2015/06/02 | 1,337 | 1,337 | 1,314 | 1,316 | -17 | -1.3% | 26,900 |
| 2015/06/01 | 1,320 | 1,334 | 1,307 | 1,333 | +16 | +1.2% | 36,800 |
| 2015/05/29 | 1,295 | 1,324 | 1,295 | 1,317 | +22 | +1.7% | 41,200 |
| 2015/05/28 | 1,295 | 1,303 | 1,286 | 1,295 | +7 | +0.5% | 61,700 |
| 2015/05/27 | 1,289 | 1,297 | 1,285 | 1,288 | -12 | -0.9% | 23,200 |
| 2015/05/26 | 1,308 | 1,310 | 1,294 | 1,300 | -2 | -0.2% | 32,900 |
| 2015/05/25 | 1,305 | 1,317 | 1,300 | 1,302 | +12 | +0.9% | 65,700 |
| 2015/05/22 | 1,295 | 1,299 | 1,275 | 1,290 | ±0 | ±0% | 46,500 |
| 2015/05/21 | 1,298 | 1,301 | 1,285 | 1,290 | -8 | -0.6% | 26,400 |
| 2015/05/20 | 1,303 | 1,310 | 1,282 | 1,298 | +2 | +0.2% | 39,600 |
| 2015/05/19 | 1,276 | 1,315 | 1,258 | 1,296 | +31 | +2.5% | 52,900 |
| 2015/05/18 | 1,286 | 1,286 | 1,258 | 1,265 | -9 | -0.7% | 50,500 |
| 2015/05/15 | 1,293 | 1,311 | 1,269 | 1,274 | -15 | -1.2% | 94,100 |
| 2015/05/14 | 1,329 | 1,329 | 1,286 | 1,289 | -16 | -1.2% | 53,500 |
| 2015/05/13 | 1,300 | 1,305 | 1,291 | 1,305 | +15 | +1.2% | 40,200 |
| 2015/05/12 | 1,300 | 1,305 | 1,287 | 1,290 | -13 | -1% | 18,700 |
| 2015/05/11 | 1,322 | 1,322 | 1,297 | 1,303 | +8 | +0.6% | 29,000 |
| 2015/05/08 | 1,292 | 1,305 | 1,292 | 1,295 | +7 | +0.5% | 43,800 |
| 2015/05/07 | 1,283 | 1,301 | 1,278 | 1,288 | -2 | -0.2% | 33,600 |
| 2015/05/01 | 1,303 | 1,311 | 1,280 | 1,290 | -12 | -0.9% | 55,300 |
| 2015/04/30 | 1,316 | 1,325 | 1,299 | 1,302 | -17 | -1.3% | 49,600 |
| 2015/04/28 | 1,350 | 1,360 | 1,315 | 1,319 | -24 | -1.8% | 68,200 |
| 2015/04/27 | 1,323 | 1,390 | 1,315 | 1,343 | +20 | +1.5% | 161,900 |
| 2015/04/24 | 1,326 | 1,330 | 1,312 | 1,323 | -3 | -0.2% | 30,700 |
| 2015/04/23 | 1,335 | 1,340 | 1,325 | 1,326 | +14 | +1.1% | 43,900 |
| 2015/04/22 | 1,313 | 1,319 | 1,305 | 1,312 | -1 | -0.1% | 41,200 |
| 2015/04/21 | 1,316 | 1,320 | 1,307 | 1,313 | -7 | -0.5% | 36,800 |
| 2015/04/20 | 1,332 | 1,341 | 1,313 | 1,320 | -21 | -1.6% | 61,200 |
| 2015/04/17 | 1,356 | 1,356 | 1,328 | 1,341 | -17 | -1.3% | 34,000 |
| 2015/04/16 | 1,357 | 1,358 | 1,336 | 1,358 | +3 | +0.2% | 29,600 |
| 2015/04/15 | 1,360 | 1,365 | 1,355 | 1,355 | -5 | -0.4% | 15,100 |
2451～
2500
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
