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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 910 | 922 | 903 | 921 | +12 | +1.3% | 38,100 |
| 2024/05/30 | 902 | 911 | 891 | 909 | -8 | -0.9% | 87,000 |
| 2024/05/29 | 920 | 930 | 900 | 917 | -9 | -1% | 115,400 |
| 2024/05/28 | 927 | 935 | 923 | 926 | -1 | -0.1% | 32,800 |
| 2024/05/27 | 919 | 936 | 917 | 927 | +8 | +0.9% | 83,200 |
| 2024/05/24 | 909 | 928 | 909 | 919 | +4 | +0.4% | 62,800 |
| 2024/05/23 | 935 | 937 | 915 | 915 | -8 | -0.9% | 70,900 |
| 2024/05/22 | 930 | 933 | 922 | 923 | -3 | -0.3% | 50,900 |
| 2024/05/21 | 944 | 947 | 923 | 926 | -10 | -1.1% | 69,500 |
| 2024/05/20 | 936 | 944 | 925 | 936 | -4 | -0.4% | 91,600 |
| 2024/05/17 | 933 | 951 | 930 | 940 | -1 | -0.1% | 86,100 |
| 2024/05/16 | 961 | 961 | 936 | 941 | -10 | -1.1% | 93,700 |
| 2024/05/15 | 985 | 985 | 951 | 951 | -34 | -3.5% | 135,000 |
| 2024/05/14 | 1,003 | 1,003 | 977 | 985 | -14 | -1.4% | 76,000 |
| 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 |
301～
350
件表示中 / 3767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 | 86,100円 | +38.0% | +36.4% | 1.74% | 30.64倍 | 1.04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 | 127,100円 | +12.4% | +25.3% | 1.73% | 7.16倍 | 0.87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 | 140,200円 | +1.1% | +7.7% | 5.71% | 23.72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 | 47,900円 | -13.0% | -62.3% | 1.57% | 50.63倍 | 0.76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 | 111,300円 | -5.3% | -35.8% | 0.00% | 39.48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
