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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/09/01 | 1,565 | 1,830 | 1,533 | 1,758 | +189 | +12% | 489,200 |
| 2014/08/29 | 1,539 | 1,569 | 1,515 | 1,569 | +1 | +0.1% | 84,700 |
| 2014/08/28 | 1,749 | 1,750 | 1,550 | 1,568 | -197 | -11.2% | 526,200 |
| 2014/08/27 | 1,450 | 1,765 | 1,450 | 1,765 | +300 | +20.5% | 892,500 |
| 2014/08/26 | 1,468 | 1,487 | 1,456 | 1,465 | +16 | +1.1% | 33,700 |
| 2014/08/25 | 1,415 | 1,459 | 1,394 | 1,449 | +22 | +1.5% | 46,000 |
| 2014/08/22 | 1,436 | 1,436 | 1,417 | 1,427 | +7 | +0.5% | 20,300 |
| 2014/08/21 | 1,415 | 1,430 | 1,405 | 1,420 | +5 | +0.4% | 27,800 |
| 2014/08/20 | 1,433 | 1,435 | 1,412 | 1,415 | -5 | -0.4% | 23,500 |
| 2014/08/19 | 1,395 | 1,427 | 1,395 | 1,420 | +25 | +1.8% | 39,300 |
| 2014/08/18 | 1,399 | 1,405 | 1,385 | 1,395 | +1 | +0.1% | 21,900 |
| 2014/08/15 | 1,397 | 1,414 | 1,382 | 1,394 | +27 | +2% | 59,600 |
| 2014/08/14 | 1,295 | 1,370 | 1,295 | 1,367 | +73 | +5.6% | 59,000 |
| 2014/08/13 | 1,283 | 1,299 | 1,280 | 1,294 | -3 | -0.2% | 17,200 |
| 2014/08/12 | 1,301 | 1,334 | 1,290 | 1,297 | -18 | -1.4% | 24,200 |
| 2014/08/11 | 1,261 | 1,316 | 1,261 | 1,315 | +54 | +4.3% | 48,200 |
| 2014/08/08 | 1,300 | 1,325 | 1,232 | 1,261 | -79 | -5.9% | 126,000 |
| 2014/08/07 | 1,370 | 1,372 | 1,310 | 1,340 | -72 | -5.1% | 115,900 |
| 2014/08/06 | 1,520 | 1,534 | 1,381 | 1,412 | -96 | -6.4% | 151,000 |
2651～
2700
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
