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 |
|---|---|---|---|---|---|---|---|
| 2014/11/14 | 1,408 | 1,420 | 1,401 | 1,403 | -13 | -0.9% | 25,400 |
| 2014/11/13 | 1,420 | 1,420 | 1,407 | 1,416 | -2 | -0.1% | 14,400 |
| 2014/11/12 | 1,421 | 1,439 | 1,417 | 1,418 | +2 | +0.1% | 23,200 |
| 2014/11/11 | 1,438 | 1,444 | 1,415 | 1,416 | -5 | -0.4% | 22,000 |
| 2014/11/10 | 1,495 | 1,495 | 1,401 | 1,421 | -84 | -5.6% | 69,300 |
| 2014/11/07 | 1,494 | 1,505 | 1,480 | 1,505 | +13 | +0.9% | 17,700 |
| 2014/11/06 | 1,480 | 1,530 | 1,476 | 1,492 | +22 | +1.5% | 36,800 |
| 2014/11/05 | 1,465 | 1,470 | 1,444 | 1,470 | +2 | +0.1% | 14,900 |
| 2014/11/04 | 1,500 | 1,545 | 1,460 | 1,468 | +33 | +2.3% | 25,900 |
| 2014/10/31 | 1,442 | 1,460 | 1,430 | 1,435 | -10 | -0.7% | 22,400 |
| 2014/10/30 | 1,440 | 1,462 | 1,440 | 1,445 | -7 | -0.5% | 9,400 |
| 2014/10/29 | 1,423 | 1,466 | 1,423 | 1,452 | +39 | +2.8% | 18,900 |
| 2014/10/28 | 1,419 | 1,437 | 1,413 | 1,413 | -12 | -0.8% | 4,100 |
| 2014/10/27 | 1,450 | 1,450 | 1,421 | 1,425 | +8 | +0.6% | 4,900 |
| 2014/10/24 | 1,430 | 1,465 | 1,416 | 1,417 | -21 | -1.5% | 17,100 |
| 2014/10/23 | 1,428 | 1,464 | 1,428 | 1,438 | -20 | -1.4% | 10,900 |
| 2014/10/22 | 1,420 | 1,469 | 1,402 | 1,458 | +43 | +3% | 33,300 |
| 2014/10/21 | 1,390 | 1,415 | 1,375 | 1,415 | +11 | +0.8% | 16,500 |
| 2014/10/20 | 1,365 | 1,408 | 1,365 | 1,404 | +68 | +5.1% | 28,600 |
| 2014/10/17 | 1,351 | 1,380 | 1,336 | 1,336 | -17 | -1.3% | 29,900 |
| 2014/10/16 | 1,353 | 1,379 | 1,353 | 1,353 | -38 | -2.7% | 29,800 |
| 2014/10/15 | 1,394 | 1,409 | 1,377 | 1,391 | +16 | +1.2% | 25,600 |
| 2014/10/14 | 1,375 | 1,407 | 1,360 | 1,375 | -40 | -2.8% | 43,800 |
| 2014/10/10 | 1,410 | 1,431 | 1,398 | 1,415 | -40 | -2.7% | 47,400 |
| 2014/10/09 | 1,500 | 1,517 | 1,455 | 1,455 | -45 | -3% | 32,700 |
| 2014/10/08 | 1,455 | 1,506 | 1,452 | 1,500 | -6 | -0.4% | 33,200 |
| 2014/10/07 | 1,556 | 1,573 | 1,504 | 1,506 | -54 | -3.5% | 27,100 |
| 2014/10/06 | 1,576 | 1,576 | 1,544 | 1,560 | -4 | -0.3% | 23,400 |
| 2014/10/03 | 1,520 | 1,575 | 1,501 | 1,564 | +69 | +4.6% | 74,300 |
| 2014/10/02 | 1,500 | 1,514 | 1,481 | 1,495 | -38 | -2.5% | 39,100 |
| 2014/10/01 | 1,620 | 1,620 | 1,522 | 1,533 | -24 | -1.5% | 62,200 |
| 2014/09/30 | 1,583 | 1,588 | 1,552 | 1,557 | -34 | -2.1% | 22,600 |
| 2014/09/29 | 1,584 | 1,607 | 1,548 | 1,591 | +1 | +0.1% | 40,900 |
| 2014/09/26 | 1,553 | 1,593 | 1,552 | 1,590 | +21 | +1.3% | 27,500 |
| 2014/09/25 | 1,589 | 1,593 | 1,567 | 1,569 | -12 | -0.8% | 21,900 |
| 2014/09/24 | 1,600 | 1,610 | 1,580 | 1,581 | -22 | -1.4% | 22,200 |
| 2014/09/22 | 1,612 | 1,620 | 1,597 | 1,603 | -13 | -0.8% | 22,100 |
| 2014/09/19 | 1,595 | 1,643 | 1,594 | 1,616 | +2 | +0.1% | 18,800 |
| 2014/09/18 | 1,670 | 1,670 | 1,602 | 1,614 | -27 | -1.6% | 34,300 |
| 2014/09/17 | 1,678 | 1,680 | 1,636 | 1,641 | -18 | -1.1% | 17,500 |
| 2014/09/16 | 1,617 | 1,678 | 1,606 | 1,659 | +54 | +3.4% | 39,000 |
| 2014/09/12 | 1,610 | 1,630 | 1,600 | 1,605 | -25 | -1.5% | 40,700 |
| 2014/09/11 | 1,619 | 1,645 | 1,575 | 1,630 | +4 | +0.2% | 82,300 |
| 2014/09/10 | 1,702 | 1,702 | 1,626 | 1,626 | -77 | -4.5% | 69,000 |
| 2014/09/09 | 1,761 | 1,778 | 1,680 | 1,703 | -68 | -3.8% | 96,800 |
| 2014/09/08 | 1,830 | 1,854 | 1,755 | 1,771 | -59 | -3.2% | 119,300 |
| 2014/09/05 | 1,780 | 1,886 | 1,775 | 1,830 | +49 | +2.8% | 184,800 |
| 2014/09/04 | 1,756 | 1,821 | 1,750 | 1,781 | -15 | -0.8% | 183,700 |
| 2014/09/03 | 1,730 | 1,890 | 1,730 | 1,796 | +65 | +3.8% | 273,400 |
| 2014/09/02 | 1,755 | 1,760 | 1,702 | 1,731 | -27 | -1.5% | 170,600 |
2601～
2650
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
