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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 991 | 1,001 | 977 | 999 | +7 | +0.7% | 85,600 |
| 2024/05/10 | 1,000 | 1,011 | 982 | 992 | -5 | -0.5% | 109,700 |
| 2024/05/09 | 1,023 | 1,035 | 991 | 997 | -32 | -3.1% | 150,300 |
| 2024/05/08 | 1,040 | 1,093 | 1,015 | 1,029 | -99 | -8.8% | 469,900 |
| 2024/05/07 | 1,124 | 1,141 | 1,107 | 1,128 | +24 | +2.2% | 262,500 |
| 2024/05/02 | 1,087 | 1,105 | 1,080 | 1,104 | +16 | +1.5% | 84,600 |
| 2024/05/01 | 1,107 | 1,124 | 1,088 | 1,088 | -19 | -1.7% | 128,200 |
| 2024/04/30 | 1,125 | 1,132 | 1,098 | 1,107 | -14 | -1.2% | 201,600 |
| 2024/04/26 | 1,117 | 1,149 | 1,116 | 1,121 | -11 | -1% | 239,300 |
| 2024/04/25 | 1,181 | 1,228 | 1,120 | 1,132 | -38 | -3.2% | 769,700 |
| 2024/04/24 | 1,180 | 1,336 | 1,153 | 1,170 | +105 | +9.9% | 4,341,600 |
| 2024/04/23 | 968 | 1,114 | 944 | 1,065 | +101 | +10.5% | 2,058,500 |
| 2024/04/22 | 936 | 971 | 933 | 964 | +23 | +2.4% | 114,300 |
| 2024/04/19 | 977 | 977 | 923 | 941 | -37 | -3.8% | 103,900 |
| 2024/04/18 | 952 | 987 | 946 | 978 | +3 | +0.3% | 55,700 |
| 2024/04/17 | 990 | 998 | 971 | 975 | -9 | -0.9% | 65,700 |
| 2024/04/16 | 998 | 1,003 | 984 | 984 | -28 | -2.8% | 51,800 |
| 2024/04/15 | 995 | 1,012 | 989 | 1,012 | +7 | +0.7% | 40,700 |
| 2024/04/12 | 1,014 | 1,019 | 1,003 | 1,005 | +6 | +0.6% | 39,300 |
| 2024/04/11 | 1,005 | 1,010 | 998 | 999 | -10 | -1% | 51,000 |
| 2024/04/10 | 1,031 | 1,035 | 1,009 | 1,009 | -14 | -1.4% | 58,000 |
| 2024/04/09 | 1,031 | 1,038 | 1,022 | 1,023 | -5 | -0.5% | 61,200 |
| 2024/04/08 | 1,012 | 1,037 | 1,012 | 1,028 | +28 | +2.8% | 101,500 |
| 2024/04/05 | 982 | 1,006 | 978 | 1,000 | ±0 | ±0% | 130,000 |
| 2024/04/04 | 1,032 | 1,039 | 999 | 1,000 | -30 | -2.9% | 180,300 |
| 2024/04/03 | 1,016 | 1,047 | 1,015 | 1,030 | +8 | +0.8% | 107,200 |
| 2024/04/02 | 1,084 | 1,084 | 1,020 | 1,022 | -73 | -6.7% | 336,100 |
| 2024/04/01 | 1,127 | 1,140 | 1,077 | 1,095 | -19 | -1.7% | 222,500 |
| 2024/03/29 | 1,105 | 1,120 | 1,095 | 1,114 | -2 | -0.2% | 134,200 |
| 2024/03/28 | 1,106 | 1,139 | 1,105 | 1,116 | -6 | -0.5% | 144,200 |
| 2024/03/27 | 1,153 | 1,153 | 1,107 | 1,122 | -35 | -3% | 292,100 |
| 2024/03/26 | 1,157 | 1,173 | 1,135 | 1,157 | +23 | +2% | 232,300 |
| 2024/03/25 | 1,191 | 1,199 | 1,129 | 1,134 | -66 | -5.5% | 361,100 |
| 2024/03/22 | 1,185 | 1,200 | 1,158 | 1,200 | +8 | +0.7% | 425,300 |
| 2024/03/21 | 1,226 | 1,247 | 1,185 | 1,192 | -35 | -2.9% | 935,700 |
| 2024/03/19 | 1,200 | 1,333 | 1,186 | 1,227 | +145 | +13.4% | 3,213,800 |
| 2024/03/18 | 1,053 | 1,098 | 1,053 | 1,082 | +29 | +2.8% | 156,500 |
| 2024/03/15 | 1,051 | 1,062 | 1,040 | 1,053 | -13 | -1.2% | 89,400 |
| 2024/03/14 | 1,080 | 1,086 | 1,056 | 1,066 | -48 | -4.3% | 139,800 |
| 2024/03/13 | 1,147 | 1,174 | 1,100 | 1,114 | ±0 | ±0% | 308,800 |
| 2024/03/12 | 1,086 | 1,149 | 1,055 | 1,114 | +35 | +3.2% | 441,400 |
| 2024/03/11 | 1,109 | 1,123 | 1,064 | 1,079 | -46 | -4.1% | 192,800 |
| 2024/03/08 | 1,039 | 1,135 | 1,039 | 1,125 | +90 | +8.7% | 267,200 |
| 2024/03/07 | 1,080 | 1,083 | 1,033 | 1,035 | -39 | -3.6% | 95,200 |
| 2024/03/06 | 1,046 | 1,075 | 1,041 | 1,074 | +12 | +1.1% | 69,200 |
| 2024/03/05 | 1,037 | 1,064 | 1,013 | 1,062 | +23 | +2.2% | 121,000 |
| 2024/03/04 | 1,020 | 1,048 | 1,018 | 1,039 | +37 | +3.7% | 95,900 |
| 2024/03/01 | 1,023 | 1,037 | 1,002 | 1,002 | -18 | -1.8% | 102,800 |
| 2024/02/29 | 989 | 1,025 | 979 | 1,020 | +20 | +2% | 97,500 |
| 2024/02/28 | 986 | 1,003 | 979 | 1,000 | +22 | +2.2% | 83,500 |
251～
300
件表示中 / 3703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 | 87,300円 | +38.0% | +36.4% | 1.72% | 31.01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 |
| 三社電機 | 79,300円 | +8.9% | +1.7% | 5.04% | 12.56倍 | 0.43倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＱＤレーザ | 26,500円 | +6.0% | - | 0.00% | - | 2.12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 | 95,400円 | -21.3% | -33.9% | 3.46% | 14.33倍 | 0.81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 | 648,000円 | -8.6% | -2.7% | 2.70% | 12.51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
