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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,480 | 1,517 | 1,479 | 1,517 | +53 | +3.6% | 86,300 |
| 2014/05/23 | 1,472 | 1,472 | 1,421 | 1,464 | +14 | +1% | 33,500 |
| 2014/05/22 | 1,440 | 1,475 | 1,400 | 1,450 | +40 | +2.8% | 55,300 |
| 2014/05/21 | 1,351 | 1,428 | 1,325 | 1,410 | +90 | +6.8% | 64,900 |
| 2014/05/20 | 1,302 | 1,330 | 1,297 | 1,320 | -10 | -0.8% | 17,600 |
| 2014/05/19 | 1,380 | 1,439 | 1,311 | 1,330 | -20 | -1.5% | 49,400 |
| 2014/05/16 | 1,350 | 1,356 | 1,325 | 1,350 | -36 | -2.6% | 26,500 |
| 2014/05/15 | 1,299 | 1,397 | 1,296 | 1,386 | +72 | +5.5% | 43,200 |
| 2014/05/14 | 1,307 | 1,325 | 1,298 | 1,314 | +7 | +0.5% | 23,800 |
| 2014/05/13 | 1,315 | 1,340 | 1,290 | 1,307 | +12 | +0.9% | 34,700 |
| 2014/05/12 | 1,326 | 1,330 | 1,268 | 1,295 | -60 | -4.4% | 59,400 |
| 2014/05/09 | 1,370 | 1,371 | 1,330 | 1,355 | -45 | -3.2% | 55,400 |
| 2014/05/08 | 1,443 | 1,443 | 1,391 | 1,400 | -17 | -1.2% | 34,500 |
| 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 |
2751～
2800
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
