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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 116,900 | 117,400 | 114,600 | 115,200 | -600 | -0.5% | 401 |
| 2010/12/02 | 118,500 | 119,300 | 115,000 | 115,800 | -1,800 | -1.5% | 698 |
| 2010/12/01 | 116,200 | 118,400 | 114,700 | 117,600 | +3,000 | +2.6% | 868 |
| 2010/11/30 | 116,600 | 118,800 | 114,000 | 114,600 | -2,000 | -1.7% | 900 |
| 2010/11/29 | 117,100 | 120,800 | 115,500 | 116,600 | -400 | -0.3% | 471 |
| 2010/11/26 | 122,500 | 123,900 | 114,500 | 117,000 | -4,700 | -3.9% | 1,164 |
| 2010/11/25 | 128,700 | 128,900 | 121,000 | 121,700 | -3,700 | -3% | 1,897 |
| 2010/11/24 | 117,000 | 126,000 | 116,200 | 125,400 | +2,900 | +2.4% | 1,672 |
| 2010/11/22 | 113,600 | 123,300 | 113,000 | 122,500 | +9,400 | +8.3% | 1,811 |
| 2010/11/19 | 116,600 | 117,000 | 112,500 | 113,100 | -4,200 | -3.6% | 1,246 |
| 2010/11/18 | 113,400 | 120,100 | 110,500 | 117,300 | +4,300 | +3.8% | 2,096 |
| 2010/11/17 | 110,000 | 113,200 | 108,600 | 113,000 | +4,800 | +4.4% | 1,196 |
| 2010/11/16 | 113,600 | 116,400 | 108,100 | 108,200 | -100 | -0.1% | 3,472 |
| 2010/11/15 | 94,000 | 108,300 | 93,500 | 108,300 | +15,000 | +16.1% | 1,822 |
| 2010/11/12 | 95,400 | 96,000 | 92,100 | 93,300 | -2,500 | -2.6% | 369 |
| 2010/11/11 | 97,800 | 97,800 | 95,000 | 95,800 | -100 | -0.1% | 339 |
| 2010/11/10 | 96,000 | 98,500 | 94,200 | 95,900 | -500 | -0.5% | 378 |
| 2010/11/09 | 94,000 | 96,500 | 93,300 | 96,400 | +3,600 | +3.9% | 437 |
| 2010/11/08 | 90,500 | 93,300 | 90,500 | 92,800 | +4,300 | +4.9% | 480 |
| 2010/11/05 | 87,100 | 89,800 | 87,100 | 88,500 | +1,700 | +2% | 355 |
| 2010/11/04 | 85,600 | 88,000 | 85,100 | 86,800 | +500 | +0.6% | 465 |
| 2010/11/02 | 87,900 | 87,900 | 85,800 | 86,300 | -600 | -0.7% | 283 |
| 2010/11/01 | 88,000 | 88,000 | 85,800 | 86,900 | -2,200 | -2.5% | 485 |
| 2010/10/29 | 88,000 | 91,900 | 87,000 | 89,100 | +500 | +0.6% | 448 |
| 2010/10/28 | 90,000 | 90,000 | 87,700 | 88,600 | -1,400 | -1.6% | 348 |
| 2010/10/27 | 93,000 | 93,000 | 88,300 | 90,000 | -3,500 | -3.7% | 624 |
| 2010/10/26 | 91,500 | 93,900 | 91,500 | 93,500 | +900 | +1% | 284 |
| 2010/10/25 | 93,600 | 94,500 | 92,600 | 92,600 | -400 | -0.4% | 227 |
| 2010/10/22 | 92,600 | 94,500 | 91,500 | 93,000 | ±0 | ±0% | 334 |
| 2010/10/21 | 93,300 | 95,000 | 91,600 | 93,000 | +600 | +0.6% | 322 |
| 2010/10/20 | 92,500 | 93,000 | 92,000 | 92,400 | -900 | -1% | 244 |
| 2010/10/19 | 93,800 | 94,600 | 92,000 | 93,300 | -2,000 | -2.1% | 587 |
| 2010/10/18 | 99,500 | 102,500 | 93,700 | 95,300 | +6,300 | +7.1% | 2,586 |
| 2010/10/15 | 87,200 | 89,000 | 87,000 | 89,000 | +800 | +0.9% | 327 |
| 2010/10/14 | 87,700 | 90,500 | 87,100 | 88,200 | ±0 | ±0% | 238 |
| 2010/10/13 | 92,600 | 93,600 | 88,200 | 88,200 | -5,600 | -6% | 491 |
| 2010/10/12 | 100,100 | 101,300 | 91,700 | 93,800 | -2,100 | -2.2% | 1,323 |
| 2010/10/08 | 90,600 | 98,000 | 90,000 | 95,900 | +6,100 | +6.8% | 1,287 |
| 2010/10/07 | 87,100 | 90,000 | 86,800 | 89,800 | +1,200 | +1.4% | 329 |
| 2010/10/06 | 88,300 | 88,600 | 86,000 | 88,600 | +1,500 | +1.7% | 247 |
| 2010/10/05 | 85,000 | 88,000 | 85,000 | 87,100 | +600 | +0.7% | 143 |
| 2010/10/04 | 88,000 | 88,400 | 86,000 | 86,500 | -1,500 | -1.7% | 243 |
| 2010/10/01 | 88,000 | 88,500 | 87,100 | 88,000 | +400 | +0.5% | 154 |
| 2010/09/30 | 88,100 | 88,800 | 86,800 | 87,600 | -1,100 | -1.2% | 129 |
| 2010/09/29 | 88,700 | 89,000 | 86,800 | 88,700 | -100 | -0.1% | 192 |
| 2010/09/28 | 85,000 | 89,000 | 85,000 | 88,800 | +2,600 | +3% | 255 |
| 2010/09/27 | 87,400 | 88,400 | 84,800 | 86,200 | -900 | -1% | 258 |
| 2010/09/24 | 89,000 | 89,000 | 86,900 | 87,100 | -1,300 | -1.5% | 193 |
| 2010/09/22 | 90,000 | 90,000 | 88,200 | 88,400 | -2,000 | -2.2% | 218 |
| 2010/09/21 | 92,000 | 92,400 | 88,800 | 90,400 | ±0 | ±0% | 493 |
3601～
3650
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% | 23.73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
