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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/02/20 | 1,319 | 1,397 | 1,291 | 1,339 | +42 | +3.2% | 182,100 |
| 2014/02/19 | 1,248 | 1,320 | 1,226 | 1,297 | +74 | +6.1% | 119,200 |
| 2014/02/18 | 1,200 | 1,227 | 1,194 | 1,223 | +17 | +1.4% | 55,000 |
| 2014/02/17 | 1,192 | 1,228 | 1,156 | 1,206 | +15 | +1.3% | 61,800 |
| 2014/02/14 | 1,200 | 1,233 | 1,155 | 1,191 | -15 | -1.2% | 109,600 |
| 2014/02/13 | 1,250 | 1,250 | 1,206 | 1,206 | -44 | -3.5% | 91,500 |
| 2014/02/12 | 1,252 | 1,267 | 1,232 | 1,250 | +34 | +2.8% | 93,000 |
| 2014/02/10 | 1,121 | 1,258 | 1,121 | 1,216 | +82 | +7.2% | 212,900 |
| 2014/02/07 | 1,098 | 1,146 | 1,080 | 1,134 | +96 | +9.2% | 207,600 |
| 2014/02/06 | 1,000 | 1,210 | 990 | 1,038 | +3 | +0.3% | 345,600 |
| 2014/02/05 | 1,101 | 1,149 | 968 | 1,035 | -65 | -5.9% | 381,700 |
| 2014/02/04 | 1,085 | 1,175 | 1,005 | 1,100 | -135 | -10.9% | 314,100 |
| 2014/02/03 | 1,365 | 1,372 | 1,228 | 1,235 | -96 | -7.2% | 173,100 |
| 2014/01/31 | 1,398 | 1,416 | 1,301 | 1,331 | -61 | -4.4% | 127,000 |
| 2014/01/30 | 1,348 | 1,446 | 1,307 | 1,392 | +64 | +4.8% | 196,800 |
| 2014/01/29 | 1,319 | 1,347 | 1,311 | 1,328 | +26 | +2% | 51,800 |
| 2014/01/28 | 1,300 | 1,400 | 1,300 | 1,302 | +2 | +0.2% | 141,800 |
| 2014/01/27 | 1,338 | 1,349 | 1,300 | 1,300 | -110 | -7.8% | 175,100 |
| 2014/01/24 | 1,400 | 1,449 | 1,369 | 1,410 | -15 | -1.1% | 200,700 |
| 2014/01/23 | 1,435 | 1,519 | 1,421 | 1,425 | +1 | +0.1% | 180,700 |
| 2014/01/22 | 1,455 | 1,455 | 1,418 | 1,424 | -15 | -1% | 63,500 |
| 2014/01/21 | 1,435 | 1,457 | 1,415 | 1,439 | -11 | -0.8% | 88,800 |
| 2014/01/20 | 1,421 | 1,508 | 1,421 | 1,450 | +29 | +2% | 160,700 |
| 2014/01/17 | 1,419 | 1,430 | 1,398 | 1,421 | +24 | +1.7% | 74,000 |
| 2014/01/16 | 1,427 | 1,445 | 1,380 | 1,397 | -25 | -1.8% | 129,000 |
| 2014/01/15 | 1,453 | 1,457 | 1,422 | 1,422 | -4 | -0.3% | 67,700 |
| 2014/01/14 | 1,428 | 1,473 | 1,417 | 1,426 | -66 | -4.4% | 133,600 |
| 2014/01/10 | 1,545 | 1,559 | 1,482 | 1,492 | -98 | -6.2% | 275,200 |
| 2014/01/09 | 1,445 | 1,590 | 1,416 | 1,590 | +130 | +8.9% | 545,400 |
| 2014/01/08 | 1,385 | 1,490 | 1,373 | 1,460 | +98 | +7.2% | 259,200 |
| 2014/01/07 | 1,397 | 1,398 | 1,350 | 1,362 | -30 | -2.2% | 113,600 |
| 2014/01/06 | 1,401 | 1,412 | 1,379 | 1,392 | -34 | -2.4% | 125,900 |
| 2013/12/30 | 1,435 | 1,442 | 1,406 | 1,426 | -9 | -0.6% | 149,300 |
| 2013/12/27 | 1,451 | 1,455 | 1,411 | 1,435 | -21 | -1.4% | 114,100 |
| 2013/12/26 | 1,450 | 1,523 | 1,442 | 1,456 | -9 | -0.6% | 275,500 |
| 2013/12/25 | 1,505 | 1,571 | 1,453 | 1,465 | +140 | +10.6% | 823,600 |
| 2013/12/24 | 1,386 | 1,397 | 1,319 | 1,325 | -40 | -2.9% | 146,800 |
2801～
2850
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
