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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 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 |
| 2015/02/02 | 1,618 | 1,639 | 1,595 | 1,628 | +23 | +1.4% | 73,200 |
| 2015/01/30 | 1,584 | 1,614 | 1,548 | 1,605 | +44 | +2.8% | 63,600 |
| 2015/01/29 | 1,540 | 1,595 | 1,518 | 1,561 | +27 | +1.8% | 80,200 |
| 2015/01/28 | 1,510 | 1,547 | 1,499 | 1,534 | +24 | +1.6% | 29,400 |
| 2015/01/27 | 1,469 | 1,510 | 1,465 | 1,510 | +41 | +2.8% | 26,100 |
| 2015/01/26 | 1,440 | 1,473 | 1,440 | 1,469 | +19 | +1.3% | 12,800 |
| 2015/01/23 | 1,452 | 1,465 | 1,446 | 1,450 | +8 | +0.6% | 26,100 |
| 2015/01/22 | 1,475 | 1,481 | 1,439 | 1,442 | -27 | -1.8% | 42,100 |
| 2015/01/21 | 1,497 | 1,498 | 1,458 | 1,469 | -22 | -1.5% | 20,400 |
| 2015/01/20 | 1,478 | 1,504 | 1,470 | 1,491 | +23 | +1.6% | 18,400 |
| 2015/01/19 | 1,462 | 1,480 | 1,445 | 1,468 | +6 | +0.4% | 15,900 |
| 2015/01/16 | 1,489 | 1,489 | 1,420 | 1,462 | -33 | -2.2% | 51,400 |
| 2015/01/15 | 1,505 | 1,530 | 1,480 | 1,495 | -10 | -0.7% | 28,000 |
| 2015/01/14 | 1,522 | 1,550 | 1,490 | 1,505 | -14 | -0.9% | 34,100 |
| 2015/01/13 | 1,494 | 1,525 | 1,489 | 1,519 | +4 | +0.3% | 33,900 |
| 2015/01/09 | 1,561 | 1,561 | 1,503 | 1,515 | -52 | -3.3% | 65,900 |
| 2015/01/08 | 1,612 | 1,616 | 1,540 | 1,567 | -5 | -0.3% | 96,800 |
| 2015/01/07 | 1,459 | 1,577 | 1,454 | 1,572 | +96 | +6.5% | 94,700 |
| 2015/01/06 | 1,500 | 1,501 | 1,470 | 1,476 | -39 | -2.6% | 26,100 |
| 2015/01/05 | 1,501 | 1,524 | 1,472 | 1,515 | +19 | +1.3% | 21,900 |
| 2014/12/30 | 1,530 | 1,540 | 1,450 | 1,496 | -43 | -2.8% | 76,600 |
| 2014/12/29 | 1,635 | 1,650 | 1,535 | 1,539 | -56 | -3.5% | 108,700 |
| 2014/12/26 | 1,560 | 1,650 | 1,555 | 1,595 | +15 | +0.9% | 122,100 |
| 2014/12/25 | 1,508 | 1,618 | 1,504 | 1,580 | +50 | +3.3% | 179,000 |
| 2014/12/24 | 1,580 | 1,629 | 1,513 | 1,530 | -90 | -5.6% | 291,000 |
| 2014/12/22 | 1,620 | 1,620 | 1,620 | 1,620 | +300 | +22.7% | 177,000 |
| 2014/12/19 | 1,321 | 1,332 | 1,317 | 1,320 | ±0 | ±0% | 19,000 |
| 2014/12/18 | 1,315 | 1,330 | 1,311 | 1,320 | +14 | +1.1% | 14,000 |
| 2014/12/17 | 1,295 | 1,345 | 1,293 | 1,306 | -8 | -0.6% | 26,800 |
| 2014/12/16 | 1,309 | 1,325 | 1,297 | 1,314 | -4 | -0.3% | 17,500 |
| 2014/12/15 | 1,303 | 1,328 | 1,303 | 1,318 | -1 | -0.1% | 39,300 |
| 2014/12/12 | 1,328 | 1,342 | 1,318 | 1,319 | -1 | -0.1% | 32,900 |
2501～
2550
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
