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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 90,500 | 93,000 | 90,000 | 90,500 | +1,500 | +1.7% | 420 |
| 2010/08/27 | 86,800 | 90,100 | 84,400 | 89,000 | +2,500 | +2.9% | 589 |
| 2010/08/26 | 88,400 | 89,000 | 84,600 | 86,500 | -1,000 | -1.1% | 490 |
| 2010/08/25 | 88,800 | 89,100 | 86,100 | 87,500 | -2,500 | -2.8% | 770 |
| 2010/08/24 | 95,000 | 95,100 | 90,000 | 90,000 | -4,400 | -4.7% | 552 |
| 2010/08/23 | 94,900 | 96,700 | 94,200 | 94,400 | -800 | -0.8% | 236 |
| 2010/08/20 | 93,500 | 96,500 | 93,400 | 95,200 | -2,800 | -2.9% | 638 |
| 2010/08/19 | 94,300 | 99,500 | 93,000 | 98,000 | +6,500 | +7.1% | 1,462 |
| 2010/08/18 | 92,800 | 92,800 | 90,800 | 91,500 | +1,400 | +1.6% | 206 |
| 2010/08/17 | 92,300 | 93,000 | 89,800 | 90,100 | +400 | +0.4% | 349 |
| 2010/08/16 | 92,100 | 92,100 | 88,800 | 89,700 | -4,800 | -5.1% | 443 |
| 2010/08/13 | 90,100 | 95,000 | 90,100 | 94,500 | +2,400 | +2.6% | 654 |
| 2010/08/12 | 95,100 | 95,500 | 88,900 | 92,100 | -6,500 | -6.6% | 1,643 |
| 2010/08/11 | 102,000 | 104,000 | 96,100 | 98,600 | -3,100 | -3% | 1,677 |
| 2010/08/10 | 101,000 | 102,000 | 99,800 | 101,700 | -1,800 | -1.7% | 1,457 |
| 2010/08/09 | 103,000 | 106,100 | 99,500 | 103,500 | -5,500 | -5% | 2,885 |
| 2010/08/06 | 109,000 | 114,000 | 109,000 | 109,000 | -30,000 | -21.6% | 4,242 |
| 2010/08/05 | 138,000 | 140,000 | 138,000 | 139,000 | +600 | +0.4% | 185 |
| 2010/08/04 | 138,600 | 140,000 | 138,100 | 138,400 | -2,400 | -1.7% | 117 |
| 2010/08/03 | 143,500 | 143,500 | 137,000 | 140,800 | +500 | +0.4% | 184 |
| 2010/08/02 | 138,200 | 142,000 | 138,000 | 140,300 | -2,800 | -2% | 119 |
| 2010/07/30 | 144,000 | 148,000 | 140,000 | 143,100 | -2,000 | -1.4% | 204 |
| 2010/07/29 | 145,000 | 148,700 | 145,000 | 145,100 | +100 | +0.1% | 419 |
| 2010/07/28 | 146,500 | 146,500 | 142,500 | 145,000 | -100 | -0.1% | 184 |
| 2010/07/27 | 147,000 | 147,900 | 142,000 | 145,100 | -500 | -0.3% | 190 |
| 2010/07/26 | 140,600 | 146,600 | 140,600 | 145,600 | +5,600 | +4% | 291 |
| 2010/07/23 | 137,000 | 142,900 | 136,900 | 140,000 | +600 | +0.4% | 274 |
| 2010/07/22 | 136,000 | 139,400 | 132,500 | 139,400 | +3,200 | +2.3% | 338 |
| 2010/07/21 | 143,000 | 143,000 | 136,200 | 136,200 | -3,800 | -2.7% | 208 |
| 2010/07/20 | 136,600 | 142,900 | 135,000 | 140,000 | +3,400 | +2.5% | 363 |
| 2010/07/16 | 141,000 | 143,400 | 136,600 | 136,600 | -4,400 | -3.1% | 604 |
| 2010/07/15 | 148,000 | 148,000 | 141,000 | 141,000 | -8,400 | -5.6% | 521 |
| 2010/07/14 | 155,000 | 155,200 | 148,200 | 149,400 | -3,500 | -2.3% | 485 |
| 2010/07/13 | 156,500 | 157,900 | 150,600 | 152,900 | +2,100 | +1.4% | 821 |
| 2010/07/12 | 140,000 | 160,100 | 140,000 | 150,800 | +15,100 | +11.1% | 2,295 |
| 2010/07/09 | 134,900 | 136,800 | 130,000 | 135,700 | +800 | +0.6% | 535 |
| 2010/07/08 | 137,800 | 139,800 | 133,500 | 134,900 | -100 | -0.1% | 429 |
| 2010/07/07 | 137,200 | 138,800 | 135,000 | 135,000 | -6,900 | -4.9% | 439 |
| 2010/07/06 | 137,100 | 141,900 | 133,500 | 141,900 | +1,300 | +0.9% | 642 |
| 2010/07/05 | 140,000 | 143,400 | 138,300 | 140,600 | +2,700 | +2% | 431 |
| 2010/07/02 | 133,800 | 138,500 | 132,600 | 137,900 | +5,600 | +4.2% | 296 |
| 2010/07/01 | 135,100 | 139,000 | 130,000 | 132,300 | -8,300 | -5.9% | 636 |
| 2010/06/30 | 140,000 | 144,800 | 137,000 | 140,600 | -4,700 | -3.2% | 503 |
| 2010/06/29 | 152,000 | 153,000 | 143,000 | 145,300 | -7,700 | -5% | 658 |
| 2010/06/28 | 157,000 | 157,000 | 151,100 | 153,000 | -4,500 | -2.9% | 271 |
| 2010/06/25 | 160,000 | 161,800 | 157,000 | 157,500 | -4,000 | -2.5% | 365 |
| 2010/06/24 | 160,700 | 163,400 | 160,100 | 161,500 | -100 | -0.1% | 165 |
| 2010/06/23 | 161,300 | 162,300 | 160,200 | 161,600 | -2,500 | -1.5% | 227 |
| 2010/06/22 | 165,100 | 165,900 | 161,500 | 164,100 | -900 | -0.5% | 321 |
| 2010/06/21 | 161,800 | 167,300 | 161,300 | 165,000 | +1,600 | +1% | 575 |
3601～
3650
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
