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 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 1,537.7 | 1,538.5 | 1,516.2 | 1,518.5 | -23.8 | -1.5% | 14,690 |
| 2005/03/16 | 1,561.5 | 1,561.5 | 1,535.4 | 1,542.3 | -19.2 | -1.2% | 10,400 |
| 2005/03/15 | 1,538.5 | 1,561.5 | 1,538.5 | 1,561.5 | +19.2 | +1.2% | 21,580 |
| 2005/03/14 | 1,546.2 | 1,561.5 | 1,538.5 | 1,542.3 | +3.8 | +0.2% | 22,360 |
| 2005/03/11 | 1,538.5 | 1,553.8 | 1,531.5 | 1,538.5 | ±0 | ±0% | 10,660 |
| 2005/03/10 | 1,523.1 | 1,538.5 | 1,516.2 | 1,538.5 | +23.1 | +1.5% | 14,430 |
| 2005/03/09 | 1,515.4 | 1,538.5 | 1,515.4 | 1,515.4 | ±0 | ±0% | 11,830 |
| 2005/03/08 | 1,515.4 | 1,530.8 | 1,511.5 | 1,515.4 | +6.9 | +0.5% | 19,110 |
| 2005/03/07 | 1,557.7 | 1,557.7 | 1,508.5 | 1,508.5 | -49.2 | -3.2% | 31,460 |
| 2005/03/04 | 1,553.8 | 1,561.5 | 1,546.2 | 1,557.7 | -3.8 | -0.2% | 10,400 |
| 2005/03/03 | 1,561.5 | 1,573.1 | 1,546.2 | 1,561.5 | +19.2 | +1.2% | 17,030 |
| 2005/03/02 | 1,538.5 | 1,546.2 | 1,534.6 | 1,542.3 | +3.8 | +0.2% | 58,240 |
| 2005/03/01 | 1,538.5 | 1,538.5 | 1,534.6 | 1,538.5 | +3.9 | +0.3% | 28,600 |
| 2005/02/28 | 1,550 | 1,553.8 | 1,523.1 | 1,534.6 | +53.8 | +3.6% | 70,980 |
| 2005/02/25 | 1,469.2 | 1,484.6 | 1,465.4 | 1,480.8 | +11.6 | +0.8% | 11,830 |
| 2005/02/24 | 1,469.2 | 1,471.5 | 1,469.2 | 1,469.2 | ±0 | ±0% | 4,940 |
| 2005/02/23 | 1,461.5 | 1,469.2 | 1,453.8 | 1,469.2 | +7.7 | +0.5% | 6,760 |
| 2005/02/22 | 1,465.4 | 1,466.2 | 1,461.5 | 1,461.5 | ±0 | ±0% | 4,810 |
| 2005/02/21 | 1,494.6 | 1,494.6 | 1,461.5 | 1,461.5 | -27 | -1.8% | 9,620 |
| 2005/02/18 | 1,507.7 | 1,515.4 | 1,488.5 | 1,488.5 | -26.9 | -1.8% | 8,450 |
| 2005/02/17 | 1,514.6 | 1,515.4 | 1,513.8 | 1,515.4 | ±0 | ±0% | 16,510 |
| 2005/02/16 | 1,515.4 | 1,516.9 | 1,488.5 | 1,515.4 | -3.8 | -0.3% | 11,700 |
| 2005/02/15 | 1,523.1 | 1,523.1 | 1,516.9 | 1,519.2 | -0.8 | -0.1% | 6,890 |
| 2005/02/14 | 1,516.2 | 1,523.1 | 1,515.4 | 1,520 | +7.7 | +0.5% | 19,240 |
| 2005/02/10 | 1,515.4 | 1,517.7 | 1,505.4 | 1,512.3 | -5.4 | -0.4% | 9,750 |
| 2005/02/09 | 1,538.5 | 1,538.5 | 1,493.1 | 1,517.7 | +33.1 | +2.2% | 13,650 |
| 2005/02/08 | 1,461.5 | 1,488.5 | 1,461.5 | 1,484.6 | +37.7 | +2.6% | 21,840 |
| 2005/02/07 | 1,419.2 | 1,453.8 | 1,409.2 | 1,446.9 | +46.9 | +3.4% | 76,310 |
| 2005/02/04 | 1,413.8 | 1,419.2 | 1,386.2 | 1,400 | -22.3 | -1.6% | 22,100 |
| 2005/02/03 | 1,444.6 | 1,444.6 | 1,407.7 | 1,422.3 | -21.5 | -1.5% | 29,640 |
| 2005/02/02 | 1,461.5 | 1,461.5 | 1,423.1 | 1,443.8 | -17.7 | -1.2% | 53,040 |
| 2005/02/01 | 1,442.3 | 1,461.5 | 1,442.3 | 1,461.5 | +26.9 | +1.9% | 41,730 |
| 2005/01/31 | 1,423.1 | 1,439.2 | 1,419.2 | 1,434.6 | +15.4 | +1.1% | 34,060 |
| 2005/01/28 | 1,460.8 | 1,462.3 | 1,384.6 | 1,419.2 | -50 | -3.4% | 36,010 |
| 2005/01/27 | 1,506.9 | 1,507.7 | 1,462.3 | 1,469.2 | -38.5 | -2.6% | 26,780 |
| 2005/01/26 | 1,507.7 | 1,515.4 | 1,502.3 | 1,507.7 | -6.1 | -0.4% | 14,170 |
| 2005/01/25 | 1,510.8 | 1,514.6 | 1,500 | 1,513.8 | -9.3 | -0.6% | 23,920 |
| 2005/01/24 | 1,515.4 | 1,523.1 | 1,500 | 1,523.1 | ±0 | ±0% | 16,510 |
| 2005/01/21 | 1,515.4 | 1,523.1 | 1,507.7 | 1,523.1 | ±0 | ±0% | 18,850 |
| 2005/01/20 | 1,576.9 | 1,576.9 | 1,515.4 | 1,523.1 | -65.4 | -4.1% | 46,800 |
| 2005/01/19 | 1,538.5 | 1,611.5 | 1,538.5 | 1,588.5 | +27 | +1.7% | 101,140 |
| 2005/01/18 | 1,607.7 | 1,607.7 | 1,534.6 | 1,561.5 | -50 | -3.1% | 67,990 |
| 2005/01/17 | 1,603.8 | 1,646.2 | 1,584.6 | 1,611.5 | +26.9 | +1.7% | 66,950 |
| 2005/01/14 | 1,523.1 | 1,584.6 | 1,513.1 | 1,584.6 | +68.4 | +4.5% | 92,430 |
| 2005/01/13 | 1,496.2 | 1,530.8 | 1,488.5 | 1,516.2 | +23.9 | +1.6% | 95,550 |
| 2005/01/12 | 1,500 | 1,500 | 1,469.2 | 1,492.3 | +3.8 | +0.3% | 56,160 |
| 2005/01/11 | 1,479.2 | 1,498.5 | 1,479.2 | 1,488.5 | +13.1 | +0.9% | 30,160 |
| 2005/01/07 | 1,461.5 | 1,475.4 | 1,461.5 | 1,475.4 | +13.9 | +1% | 5,330 |
| 2005/01/06 | 1,430.8 | 1,461.5 | 1,430.8 | 1,461.5 | +15.3 | +1.1% | 7,150 |
| 2005/01/05 | 1,446.2 | 1,488.5 | 1,446.2 | 1,446.2 | -6.1 | -0.4% | 7,280 |
4951～
5000
件表示中 / 6566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 | 209,100円 | +7.0% | -21.3% | 2.39% | 10.56倍 | 0.95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 |
| エスケーエレク | 248,200円 | +12.7% | +24.3% | 5.16% | 9.55倍 | 0.79倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| テラプロ | 288,900円 | +2.4% | +7.1% | 3.81% | 7.10倍 | 0.70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 |
| サクサ | 403,000円 | -2.2% | -35.4% | 5.96% | 15.55倍 | 0.76倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 鈴 木 | 173,600円 | +17.9% | +11.6% | 4.90% | 9.37倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
