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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 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 |
| 2015/04/14 | 1,361 | 1,370 | 1,354 | 1,360 | +4 | +0.3% | 17,400 |
| 2015/04/13 | 1,374 | 1,380 | 1,354 | 1,356 | -18 | -1.3% | 26,100 |
| 2015/04/10 | 1,379 | 1,386 | 1,365 | 1,374 | -4 | -0.3% | 58,100 |
| 2015/04/09 | 1,367 | 1,383 | 1,361 | 1,378 | -1 | -0.1% | 36,800 |
| 2015/04/08 | 1,380 | 1,383 | 1,370 | 1,379 | +6 | +0.4% | 19,200 |
| 2015/04/07 | 1,376 | 1,387 | 1,372 | 1,373 | -6 | -0.4% | 48,700 |
| 2015/04/06 | 1,385 | 1,385 | 1,352 | 1,379 | -1 | -0.1% | 5,800 |
| 2015/04/03 | 1,347 | 1,383 | 1,338 | 1,380 | +33 | +2.4% | 17,600 |
| 2015/04/02 | 1,340 | 1,350 | 1,324 | 1,347 | +6 | +0.4% | 23,700 |
| 2015/04/01 | 1,343 | 1,351 | 1,339 | 1,341 | -16 | -1.2% | 11,000 |
| 2015/03/31 | 1,348 | 1,362 | 1,348 | 1,357 | +9 | +0.7% | 17,700 |
| 2015/03/30 | 1,351 | 1,356 | 1,335 | 1,348 | -8 | -0.6% | 15,900 |
| 2015/03/27 | 1,340 | 1,365 | 1,335 | 1,356 | +2 | +0.1% | 20,600 |
| 2015/03/26 | 1,357 | 1,364 | 1,350 | 1,354 | -10 | -0.7% | 15,000 |
| 2015/03/25 | 1,361 | 1,376 | 1,356 | 1,364 | -8 | -0.6% | 14,500 |
| 2015/03/24 | 1,362 | 1,373 | 1,354 | 1,372 | +5 | +0.4% | 22,600 |
| 2015/03/23 | 1,378 | 1,378 | 1,365 | 1,367 | -6 | -0.4% | 14,800 |
| 2015/03/20 | 1,370 | 1,384 | 1,370 | 1,373 | -2 | -0.1% | 17,700 |
| 2015/03/19 | 1,384 | 1,388 | 1,372 | 1,375 | -18 | -1.3% | 11,700 |
| 2015/03/18 | 1,370 | 1,395 | 1,361 | 1,393 | +19 | +1.4% | 37,000 |
| 2015/03/17 | 1,393 | 1,396 | 1,371 | 1,374 | -16 | -1.2% | 30,300 |
| 2015/03/16 | 1,395 | 1,397 | 1,380 | 1,390 | -5 | -0.4% | 19,800 |
| 2015/03/13 | 1,390 | 1,398 | 1,386 | 1,395 | +7 | +0.5% | 15,000 |
| 2015/03/12 | 1,390 | 1,390 | 1,382 | 1,388 | +6 | +0.4% | 7,900 |
| 2015/03/11 | 1,365 | 1,390 | 1,365 | 1,382 | +17 | +1.2% | 19,700 |
| 2015/03/10 | 1,386 | 1,390 | 1,362 | 1,365 | -22 | -1.6% | 37,600 |
| 2015/03/09 | 1,391 | 1,392 | 1,386 | 1,387 | -8 | -0.6% | 7,900 |
| 2015/03/06 | 1,396 | 1,405 | 1,390 | 1,395 | -5 | -0.4% | 18,400 |
| 2015/03/05 | 1,395 | 1,404 | 1,387 | 1,400 | +5 | +0.4% | 13,600 |
| 2015/03/04 | 1,391 | 1,405 | 1,384 | 1,395 | ±0 | ±0% | 36,600 |
| 2015/03/03 | 1,433 | 1,481 | 1,392 | 1,395 | +4 | +0.3% | 163,800 |
| 2015/03/02 | 1,395 | 1,404 | 1,388 | 1,391 | -6 | -0.4% | 23,500 |
2451～
2500
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
