日本電子材料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/06 | 1,384.6 | 1,407.7 | 1,369.2 | 1,407.7 | +61.5 | +4.6% | 50,570 |
| 2004/09/03 | 1,369.2 | 1,376.9 | 1,346.2 | 1,346.2 | -30.7 | -2.2% | 22,360 |
| 2004/09/02 | 1,369.2 | 1,376.9 | 1,361.5 | 1,376.9 | +15.4 | +1.1% | 12,480 |
| 2004/09/01 | 1,346.2 | 1,369.2 | 1,338.5 | 1,361.5 | +23 | +1.7% | 26,520 |
| 2004/08/31 | 1,338.5 | 1,346.2 | 1,323.1 | 1,338.5 | -15.3 | -1.1% | 22,230 |
| 2004/08/30 | 1,353.8 | 1,361.5 | 1,338.5 | 1,353.8 | +15.3 | +1.1% | 23,400 |
| 2004/08/27 | 1,338.5 | 1,353.8 | 1,323.1 | 1,338.5 | -7.7 | -0.6% | 25,220 |
| 2004/08/26 | 1,346.2 | 1,353.8 | 1,338.5 | 1,346.2 | +7.7 | +0.6% | 10,270 |
| 2004/08/25 | 1,353.8 | 1,353.8 | 1,330.8 | 1,338.5 | ±0 | ±0% | 20,800 |
| 2004/08/24 | 1,361.5 | 1,361.5 | 1,330.8 | 1,338.5 | ±0 | ±0% | 12,610 |
| 2004/08/23 | 1,338.5 | 1,361.5 | 1,338.5 | 1,338.5 | +15.4 | +1.2% | 30,420 |
| 2004/08/20 | 1,338.5 | 1,338.5 | 1,315.4 | 1,323.1 | -15.4 | -1.2% | 15,990 |
| 2004/08/19 | 1,338.5 | 1,338.5 | 1,323.1 | 1,338.5 | +30.8 | +2.4% | 20,930 |
| 2004/08/18 | 1,300 | 1,346.2 | 1,292.3 | 1,307.7 | +7.7 | +0.6% | 17,940 |
| 2004/08/17 | 1,307.7 | 1,323.1 | 1,300 | 1,300 | ±0 | ±0% | 23,660 |
| 2004/08/16 | 1,307.7 | 1,307.7 | 1,269.2 | 1,300 | +7.7 | +0.6% | 25,610 |
| 2004/08/13 | 1,284.6 | 1,300 | 1,269.2 | 1,292.3 | ±0 | ±0% | 16,900 |
| 2004/08/12 | 1,307.7 | 1,307.7 | 1,284.6 | 1,292.3 | -15.4 | -1.2% | 66,040 |
| 2004/08/11 | 1,276.9 | 1,346.2 | 1,269.2 | 1,307.7 | +84.6 | +6.9% | 106,210 |
| 2004/08/10 | 1,261.5 | 1,292.3 | 1,215.4 | 1,223.1 | +53.9 | +4.6% | 113,360 |
| 2004/08/09 | 1,192.3 | 1,246.2 | 1,169.2 | 1,169.2 | -77 | -6.2% | 19,890 |
| 2004/08/06 | 1,246.2 | 1,246.2 | 1,215.4 | 1,246.2 | -7.6 | -0.6% | 4,030 |
| 2004/08/05 | 1,261.5 | 1,261.5 | 1,246.2 | 1,253.8 | -15.4 | -1.2% | 1,560 |
| 2004/08/04 | 1,246.2 | 1,269.2 | 1,215.4 | 1,269.2 | +15.4 | +1.2% | 7,150 |
| 2004/08/03 | 1,253.8 | 1,261.5 | 1,246.2 | 1,253.8 | -23.1 | -1.8% | 4,420 |
| 2004/08/02 | 1,276.9 | 1,292.3 | 1,253.8 | 1,276.9 | +46.1 | +3.7% | 4,940 |
| 2004/07/30 | 1,230.8 | 1,261.5 | 1,230.8 | 1,230.8 | +15.4 | +1.3% | 2,210 |
| 2004/07/29 | 1,230.8 | 1,230.8 | 1,215.4 | 1,215.4 | -15.4 | -1.3% | 8,840 |
| 2004/07/28 | 1,207.7 | 1,253.8 | 1,207.7 | 1,230.8 | +30.8 | +2.6% | 6,240 |
| 2004/07/27 | 1,207.7 | 1,230.8 | 1,200 | 1,200 | +7.7 | +0.6% | 10,660 |
| 2004/07/26 | 1,261.5 | 1,261.5 | 1,192.3 | 1,192.3 | -69.2 | -5.5% | 6,630 |
| 2004/07/23 | 1,269.2 | 1,269.2 | 1,253.8 | 1,261.5 | +7.7 | +0.6% | 19,630 |
| 2004/07/22 | 1,253.8 | 1,261.5 | 1,253.8 | 1,253.8 | -7.7 | -0.6% | 6,500 |
| 2004/07/21 | 1,261.5 | 1,261.5 | 1,253.8 | 1,261.5 | ±0 | ±0% | 7,020 |
| 2004/07/20 | 1,261.5 | 1,284.6 | 1,261.5 | 1,261.5 | +23 | +1.9% | 17,160 |
| 2004/07/16 | 1,215.4 | 1,253.8 | 1,207.7 | 1,238.5 | -15.3 | -1.2% | 16,250 |
| 2004/07/15 | 1,269.2 | 1,269.2 | 1,253.8 | 1,253.8 | -15.4 | -1.2% | 27,560 |
| 2004/07/14 | 1,300 | 1,307.7 | 1,269.2 | 1,269.2 | -30.8 | -2.4% | 33,410 |
| 2004/07/13 | 1,330.8 | 1,330.8 | 1,300 | 1,300 | -7.7 | -0.6% | 40,950 |
| 2004/07/12 | 1,330.8 | 1,330.8 | 1,307.7 | 1,307.7 | -15.4 | -1.2% | 31,850 |
| 2004/07/09 | 1,307.7 | 1,346.2 | 1,300 | 1,323.1 | +23.1 | +1.8% | 25,740 |
| 2004/07/08 | 1,361.5 | 1,361.5 | 1,276.9 | 1,300 | +7.7 | +0.6% | 26,390 |
| 2004/07/07 | 1,284.6 | 1,315.4 | 1,269.2 | 1,292.3 | -7.7 | -0.6% | 15,990 |
| 2004/07/06 | 1,307.7 | 1,315.4 | 1,292.3 | 1,300 | +7.7 | +0.6% | 56,160 |
| 2004/07/05 | 1,361.5 | 1,361.5 | 1,284.6 | 1,292.3 | -69.2 | -5.1% | 32,500 |
| 2004/07/02 | 1,376.9 | 1,376.9 | 1,330.8 | 1,361.5 | +7.7 | +0.6% | 62,920 |
| 2004/07/01 | 1,384.6 | 1,384.6 | 1,330.8 | 1,353.8 | -30.8 | -2.2% | 107,900 |
| 2004/06/30 | 1,361.5 | 1,392.3 | 1,330.8 | 1,384.6 | +38.4 | +2.9% | 84,370 |
| 2004/06/29 | 1,315.4 | 1,361.5 | 1,315.4 | 1,346.2 | ±0 | ±0% | 20,150 |
| 2004/06/28 | 1,307.7 | 1,353.8 | 1,307.7 | 1,346.2 | +46.2 | +3.6% | 39,780 |
4951～
5000
件表示中 / 6438件
類似銘柄と比較する
現在ご覧いただいている「電子材料」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 |
|---|---|---|---|---|---|---|---|---|
| 電子材料 | 218,000円 | +18.0% | +237.6% | 2.52% | 11.47倍 | 1.05倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 鈴 木 | 195,700円 | +11.4% | +4.3% | 4.09% | 11.93倍 | 1.11倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 寺崎電気 | 212,900円 | +6.6% | -23.6% | 1.22% | 9.04倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| テラプロ | 287,300円 | +4.5% | -7.8% | 3.83% | 8.24倍 | 0.72倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 新電元 | 250,100円 | +4.0% | +2.4% | 5.20% | 86.00倍 | 0.38倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
市場注目の銘柄
チャート関連のコラム
