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 |
|---|---|---|---|---|---|---|---|
| 2014/05/07 | 1,396 | 1,438 | 1,396 | 1,417 | -15 | -1% | 30,900 |
| 2014/05/02 | 1,390 | 1,460 | 1,390 | 1,432 | +29 | +2.1% | 22,100 |
| 2014/05/01 | 1,389 | 1,415 | 1,360 | 1,403 | +13 | +0.9% | 29,900 |
| 2014/04/30 | 1,400 | 1,400 | 1,350 | 1,390 | ±0 | ±0% | 30,300 |
| 2014/04/28 | 1,400 | 1,406 | 1,380 | 1,390 | -40 | -2.8% | 32,900 |
| 2014/04/25 | 1,455 | 1,455 | 1,420 | 1,430 | -29 | -2% | 31,800 |
| 2014/04/24 | 1,515 | 1,546 | 1,421 | 1,459 | -6 | -0.4% | 82,700 |
| 2014/04/23 | 1,425 | 1,490 | 1,411 | 1,465 | +30 | +2.1% | 54,100 |
| 2014/04/22 | 1,345 | 1,567 | 1,345 | 1,435 | +110 | +8.3% | 240,500 |
| 2014/04/21 | 1,321 | 1,346 | 1,303 | 1,325 | -7 | -0.5% | 28,900 |
| 2014/04/18 | 1,325 | 1,346 | 1,321 | 1,332 | -22 | -1.6% | 38,600 |
| 2014/04/17 | 1,331 | 1,372 | 1,320 | 1,354 | +29 | +2.2% | 43,700 |
| 2014/04/16 | 1,318 | 1,337 | 1,301 | 1,325 | +27 | +2.1% | 25,100 |
| 2014/04/15 | 1,325 | 1,338 | 1,290 | 1,298 | -12 | -0.9% | 38,000 |
| 2014/04/14 | 1,315 | 1,328 | 1,300 | 1,310 | -35 | -2.6% | 26,800 |
| 2014/04/11 | 1,300 | 1,345 | 1,290 | 1,345 | -31 | -2.3% | 56,800 |
| 2014/04/10 | 1,402 | 1,435 | 1,340 | 1,376 | -15 | -1.1% | 59,200 |
| 2014/04/09 | 1,360 | 1,398 | 1,340 | 1,391 | +11 | +0.8% | 57,600 |
| 2014/04/08 | 1,390 | 1,394 | 1,367 | 1,380 | -17 | -1.2% | 30,500 |
| 2014/04/07 | 1,392 | 1,417 | 1,385 | 1,397 | -53 | -3.7% | 48,700 |
| 2014/04/04 | 1,392 | 1,480 | 1,392 | 1,450 | +46 | +3.3% | 124,400 |
| 2014/04/03 | 1,436 | 1,437 | 1,389 | 1,404 | -18 | -1.3% | 73,400 |
| 2014/04/02 | 1,390 | 1,434 | 1,389 | 1,422 | +33 | +2.4% | 75,100 |
| 2014/04/01 | 1,409 | 1,420 | 1,350 | 1,389 | -50 | -3.5% | 167,500 |
| 2014/03/31 | 1,510 | 1,629 | 1,419 | 1,439 | +109 | +8.2% | 758,300 |
| 2014/03/28 | 1,228 | 1,338 | 1,220 | 1,330 | +90 | +7.3% | 89,900 |
| 2014/03/27 | 1,200 | 1,256 | 1,190 | 1,240 | +19 | +1.6% | 43,400 |
| 2014/03/26 | 1,277 | 1,348 | 1,201 | 1,221 | +43 | +3.7% | 179,600 |
| 2014/03/25 | 1,191 | 1,290 | 1,170 | 1,178 | -59 | -4.8% | 135,900 |
| 2014/03/24 | 1,195 | 1,244 | 1,190 | 1,237 | +71 | +6.1% | 51,600 |
| 2014/03/20 | 1,296 | 1,310 | 1,165 | 1,166 | -112 | -8.8% | 131,600 |
| 2014/03/19 | 1,290 | 1,303 | 1,265 | 1,278 | -42 | -3.2% | 61,500 |
| 2014/03/18 | 1,325 | 1,343 | 1,311 | 1,320 | +5 | +0.4% | 52,600 |
| 2014/03/17 | 1,330 | 1,352 | 1,250 | 1,315 | +39 | +3.1% | 106,800 |
| 2014/03/14 | 1,356 | 1,360 | 1,271 | 1,276 | -110 | -7.9% | 159,800 |
| 2014/03/13 | 1,439 | 1,449 | 1,381 | 1,386 | -55 | -3.8% | 98,400 |
| 2014/03/12 | 1,460 | 1,472 | 1,439 | 1,441 | -58 | -3.9% | 137,700 |
| 2014/03/11 | 1,517 | 1,526 | 1,470 | 1,499 | -7 | -0.5% | 145,900 |
| 2014/03/10 | 1,520 | 1,583 | 1,505 | 1,506 | -39 | -2.5% | 126,900 |
| 2014/03/07 | 1,540 | 1,636 | 1,504 | 1,545 | +21 | +1.4% | 348,500 |
| 2014/03/06 | 1,610 | 1,615 | 1,500 | 1,524 | -62 | -3.9% | 420,000 |
| 2014/03/05 | 1,750 | 1,783 | 1,561 | 1,586 | -106 | -6.3% | 1,043,300 |
| 2014/03/04 | 1,784 | 1,960 | 1,616 | 1,692 | +68 | +4.2% | 4,046,800 |
| 2014/03/03 | 1,294 | 1,624 | 1,294 | 1,624 | +300 | +22.7% | 706,000 |
| 2014/02/28 | 1,374 | 1,378 | 1,280 | 1,324 | -56 | -4.1% | 87,900 |
| 2014/02/27 | 1,403 | 1,403 | 1,380 | 1,380 | -16 | -1.1% | 27,300 |
| 2014/02/26 | 1,421 | 1,424 | 1,395 | 1,396 | -31 | -2.2% | 45,900 |
| 2014/02/25 | 1,415 | 1,427 | 1,391 | 1,427 | +22 | +1.6% | 64,300 |
| 2014/02/24 | 1,351 | 1,430 | 1,345 | 1,405 | +62 | +4.6% | 107,800 |
| 2014/02/21 | 1,368 | 1,380 | 1,320 | 1,343 | +4 | +0.3% | 48,900 |
2701～
2750
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
