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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 168,000 | 170,500 | 161,000 | 163,400 | -3,700 | -2.2% | 676 |
| 2010/06/17 | 174,300 | 175,000 | 167,100 | 167,100 | -6,200 | -3.6% | 565 |
| 2010/06/16 | 178,000 | 178,000 | 172,500 | 173,300 | +1,200 | +0.7% | 766 |
| 2010/06/15 | 179,600 | 179,900 | 171,000 | 172,100 | -4,800 | -2.7% | 1,211 |
| 2010/06/14 | 165,000 | 178,900 | 163,000 | 176,900 | +17,000 | +10.6% | 1,540 |
| 2010/06/11 | 160,000 | 164,400 | 159,000 | 159,900 | +2,900 | +1.8% | 430 |
| 2010/06/10 | 157,200 | 159,800 | 156,200 | 157,000 | -1,400 | -0.9% | 502 |
| 2010/06/09 | 163,000 | 165,000 | 158,000 | 158,400 | -4,600 | -2.8% | 297 |
| 2010/06/08 | 160,000 | 165,400 | 158,500 | 163,000 | +2,500 | +1.6% | 286 |
| 2010/06/07 | 161,100 | 164,900 | 158,000 | 160,500 | -9,000 | -5.3% | 561 |
| 2010/06/04 | 172,900 | 174,900 | 168,500 | 169,500 | -3,100 | -1.8% | 574 |
| 2010/06/03 | 175,100 | 177,700 | 170,600 | 172,600 | -100 | -0.1% | 826 |
| 2010/06/02 | 177,000 | 181,000 | 171,200 | 172,700 | -6,100 | -3.4% | 564 |
| 2010/06/01 | 182,000 | 185,000 | 176,900 | 178,800 | -3,200 | -1.8% | 677 |
| 2010/05/31 | 169,400 | 182,900 | 165,000 | 182,000 | +12,700 | +7.5% | 621 |
| 2010/05/28 | 172,000 | 172,600 | 165,400 | 169,300 | +3,900 | +2.4% | 564 |
| 2010/05/27 | 154,700 | 166,800 | 152,000 | 165,400 | +10,200 | +6.6% | 767 |
| 2010/05/26 | 156,000 | 158,000 | 148,000 | 155,200 | +5,100 | +3.4% | 654 |
| 2010/05/25 | 160,200 | 160,200 | 147,000 | 150,100 | -10,100 | -6.3% | 893 |
| 2010/05/24 | 163,900 | 165,500 | 160,200 | 160,200 | -2,300 | -1.4% | 446 |
| 2010/05/21 | 157,000 | 162,500 | 157,000 | 162,500 | -6,500 | -3.8% | 810 |
| 2010/05/20 | 177,000 | 181,400 | 169,000 | 169,000 | -7,000 | -4% | 444 |
| 2010/05/19 | 174,400 | 178,800 | 168,100 | 176,000 | -2,800 | -1.6% | 871 |
| 2010/05/18 | 193,000 | 193,000 | 176,000 | 178,800 | -9,200 | -4.9% | 467 |
| 2010/05/17 | 193,000 | 200,000 | 186,900 | 188,000 | -8,000 | -4.1% | 404 |
| 2010/05/14 | 193,000 | 197,800 | 191,000 | 196,000 | +2,000 | +1% | 435 |
| 2010/05/13 | 190,000 | 196,000 | 189,100 | 194,000 | +6,100 | +3.2% | 802 |
| 2010/05/12 | 188,800 | 193,000 | 186,000 | 187,900 | +400 | +0.2% | 832 |
| 2010/05/11 | 205,900 | 207,000 | 185,000 | 187,500 | -13,400 | -6.7% | 1,503 |
| 2010/05/10 | 200,000 | 212,900 | 199,000 | 200,900 | -3,200 | -1.6% | 1,465 |
| 2010/05/07 | 202,000 | 213,000 | 200,000 | 204,100 | -16,900 | -7.6% | 1,291 |
| 2010/05/06 | 224,500 | 227,200 | 220,000 | 221,000 | -11,500 | -4.9% | 659 |
| 2010/04/30 | 236,500 | 237,000 | 230,000 | 232,500 | +2,500 | +1.1% | 597 |
| 2010/04/28 | 225,800 | 230,900 | 225,000 | 230,000 | -4,900 | -2.1% | 1,093 |
| 2010/04/27 | 237,600 | 238,000 | 233,100 | 234,900 | -1,500 | -0.6% | 650 |
| 2010/04/26 | 233,900 | 242,800 | 231,600 | 236,400 | +5,500 | +2.4% | 1,560 |
| 2010/04/23 | 230,000 | 233,900 | 228,200 | 230,900 | +1,400 | +0.6% | 593 |
| 2010/04/22 | 227,600 | 231,800 | 226,500 | 229,500 | -600 | -0.3% | 534 |
| 2010/04/21 | 226,100 | 232,800 | 226,100 | 230,100 | +3,100 | +1.4% | 598 |
| 2010/04/20 | 234,000 | 234,900 | 225,000 | 227,000 | -7,000 | -3% | 1,001 |
| 2010/04/19 | 230,000 | 234,000 | 226,000 | 234,000 | -2,600 | -1.1% | 1,061 |
| 2010/04/16 | 238,000 | 240,000 | 236,500 | 236,600 | -3,900 | -1.6% | 1,141 |
| 2010/04/15 | 235,500 | 242,000 | 229,700 | 240,500 | +4,400 | +1.9% | 1,699 |
| 2010/04/14 | 238,900 | 238,900 | 234,000 | 236,100 | +1,100 | +0.5% | 1,290 |
| 2010/04/13 | 229,100 | 240,000 | 227,200 | 235,000 | +7,500 | +3.3% | 4,315 |
| 2010/04/12 | 230,000 | 231,000 | 226,900 | 227,500 | -3,600 | -1.6% | 1,170 |
| 2010/04/09 | 231,000 | 234,000 | 226,500 | 231,100 | +2,100 | +0.9% | 2,002 |
| 2010/04/08 | 222,500 | 232,500 | 222,300 | 229,000 | +2,900 | +1.3% | 5,318 |
| 2010/04/07 | 209,900 | 227,000 | 208,500 | 226,100 | +18,200 | +8.8% | 4,380 |
| 2010/04/06 | 212,800 | 213,500 | 206,800 | 207,900 | -4,900 | -2.3% | 940 |
3651～
3700
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
