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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/12/11 | 1,310 | 1,328 | 1,310 | 1,320 | -20 | -1.5% | 18,900 |
| 2014/12/10 | 1,342 | 1,370 | 1,313 | 1,340 | -32 | -2.3% | 37,000 |
| 2014/12/09 | 1,382 | 1,397 | 1,370 | 1,372 | -24 | -1.7% | 19,200 |
| 2014/12/08 | 1,405 | 1,410 | 1,389 | 1,396 | -8 | -0.6% | 23,200 |
| 2014/12/05 | 1,398 | 1,408 | 1,392 | 1,404 | -1 | -0.1% | 11,200 |
| 2014/12/04 | 1,400 | 1,416 | 1,397 | 1,405 | +3 | +0.2% | 19,100 |
| 2014/12/03 | 1,430 | 1,435 | 1,402 | 1,402 | -28 | -2% | 23,300 |
| 2014/12/02 | 1,450 | 1,450 | 1,418 | 1,430 | -3 | -0.2% | 18,200 |
| 2014/12/01 | 1,439 | 1,439 | 1,416 | 1,433 | +8 | +0.6% | 11,800 |
| 2014/11/28 | 1,428 | 1,441 | 1,421 | 1,425 | -10 | -0.7% | 9,400 |
| 2014/11/27 | 1,451 | 1,458 | 1,435 | 1,435 | -8 | -0.6% | 13,600 |
| 2014/11/26 | 1,436 | 1,470 | 1,436 | 1,443 | +7 | +0.5% | 17,900 |
| 2014/11/25 | 1,433 | 1,439 | 1,414 | 1,436 | +22 | +1.6% | 15,700 |
| 2014/11/21 | 1,392 | 1,419 | 1,388 | 1,414 | +2 | +0.1% | 15,600 |
| 2014/11/20 | 1,409 | 1,425 | 1,401 | 1,412 | -2 | -0.1% | 15,500 |
| 2014/11/19 | 1,385 | 1,420 | 1,380 | 1,414 | +31 | +2.2% | 15,400 |
| 2014/11/18 | 1,386 | 1,400 | 1,382 | 1,383 | +1 | +0.1% | 18,200 |
| 2014/11/17 | 1,403 | 1,406 | 1,380 | 1,382 | -21 | -1.5% | 19,200 |
| 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 |
2601～
2650
件表示中 / 3768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 | 85,700円 | +38.0% | +36.4% | 1.75% | 30.50倍 | 1.03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 |
| プラズマ | 128,700円 | +12.4% | +25.3% | 1.71% | 7.25倍 | 0.88倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ケ ル | 141,000円 | +1.1% | +7.7% | 5.67% | 23.86倍 | 0.67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 |
| 原田工業 | 47,500円 | -13.0% | -62.3% | 1.58% | 50.21倍 | 0.75倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| ジオマテック | 111,600円 | -5.3% | -35.8% | 0.00% | 39.59倍 | 0.97倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
市場注目の銘柄
チャート関連のコラム
