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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 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 |
| 2015/02/27 | 1,395 | 1,403 | 1,389 | 1,397 | +5 | +0.4% | 26,900 |
| 2015/02/26 | 1,397 | 1,404 | 1,390 | 1,392 | -11 | -0.8% | 35,500 |
| 2015/02/25 | 1,410 | 1,423 | 1,398 | 1,403 | -12 | -0.8% | 37,100 |
| 2015/02/24 | 1,404 | 1,422 | 1,400 | 1,415 | +5 | +0.4% | 19,000 |
| 2015/02/23 | 1,407 | 1,420 | 1,403 | 1,410 | +1 | +0.1% | 19,900 |
| 2015/02/20 | 1,437 | 1,440 | 1,404 | 1,409 | -19 | -1.3% | 40,900 |
| 2015/02/19 | 1,438 | 1,448 | 1,420 | 1,428 | ±0 | ±0% | 29,500 |
| 2015/02/18 | 1,411 | 1,441 | 1,405 | 1,428 | +20 | +1.4% | 32,400 |
| 2015/02/17 | 1,405 | 1,410 | 1,389 | 1,408 | +3 | +0.2% | 20,300 |
| 2015/02/16 | 1,415 | 1,415 | 1,398 | 1,405 | -6 | -0.4% | 14,200 |
| 2015/02/13 | 1,417 | 1,425 | 1,401 | 1,411 | -13 | -0.9% | 21,600 |
| 2015/02/12 | 1,400 | 1,426 | 1,385 | 1,424 | +44 | +3.2% | 53,300 |
| 2015/02/10 | 1,390 | 1,399 | 1,380 | 1,380 | -18 | -1.3% | 38,200 |
| 2015/02/09 | 1,428 | 1,440 | 1,375 | 1,398 | -29 | -2% | 94,200 |
| 2015/02/06 | 1,481 | 1,493 | 1,420 | 1,427 | -214 | -13% | 262,400 |
| 2015/02/05 | 1,611 | 1,645 | 1,610 | 1,641 | +30 | +1.9% | 87,000 |
| 2015/02/04 | 1,616 | 1,638 | 1,610 | 1,611 | ±0 | ±0% | 77,300 |
| 2015/02/03 | 1,629 | 1,639 | 1,589 | 1,611 | -17 | -1% | 57,700 |
2501～
2550
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
