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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 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 |
3701～
3750
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
