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 |
|---|---|---|---|---|---|---|---|
| 2004/06/25 | 1,300 | 1,307.7 | 1,300 | 1,300 | ±0 | ±0% | 18,850 |
| 2004/06/24 | 1,284.6 | 1,300 | 1,269.2 | 1,300 | +15.4 | +1.2% | 16,250 |
| 2004/06/23 | 1,300 | 1,300 | 1,284.6 | 1,284.6 | -7.7 | -0.6% | 7,280 |
| 2004/06/22 | 1,284.6 | 1,292.3 | 1,276.9 | 1,292.3 | +7.7 | +0.6% | 9,880 |
| 2004/06/21 | 1,292.3 | 1,300 | 1,276.9 | 1,284.6 | ±0 | ±0% | 6,110 |
| 2004/06/18 | 1,276.9 | 1,307.7 | 1,269.2 | 1,284.6 | +7.7 | +0.6% | 13,000 |
| 2004/06/17 | 1,276.9 | 1,307.7 | 1,269.2 | 1,276.9 | +7.7 | +0.6% | 12,870 |
| 2004/06/16 | 1,292.3 | 1,307.7 | 1,269.2 | 1,269.2 | -15.4 | -1.2% | 24,310 |
| 2004/06/15 | 1,323.1 | 1,338.5 | 1,261.5 | 1,284.6 | -30.8 | -2.3% | 12,090 |
| 2004/06/14 | 1,307.7 | 1,346.2 | 1,307.7 | 1,315.4 | +46.2 | +3.6% | 29,250 |
| 2004/06/11 | 1,230.8 | 1,292.3 | 1,230.8 | 1,269.2 | +38.4 | +3.1% | 17,030 |
| 2004/06/10 | 1,238.5 | 1,253.8 | 1,230.8 | 1,230.8 | -7.7 | -0.6% | 9,880 |
| 2004/06/09 | 1,238.5 | 1,238.5 | 1,215.4 | 1,238.5 | ±0 | ±0% | 5,590 |
| 2004/06/08 | 1,230.8 | 1,238.5 | 1,207.7 | 1,238.5 | -15.3 | -1.2% | 10,270 |
| 2004/06/07 | 1,230.8 | 1,269.2 | 1,230.8 | 1,253.8 | +15.3 | +1.2% | 1,560 |
| 2004/06/04 | 1,230.8 | 1,238.5 | 1,230.8 | 1,238.5 | -15.3 | -1.2% | 8,710 |
| 2004/06/03 | 1,292.3 | 1,307.7 | 1,207.7 | 1,253.8 | -38.5 | -3% | 25,350 |
| 2004/06/02 | 1,307.7 | 1,307.7 | 1,276.9 | 1,292.3 | +15.4 | +1.2% | 12,480 |
| 2004/06/01 | 1,253.8 | 1,284.6 | 1,253.8 | 1,276.9 | +23.1 | +1.8% | 23,530 |
| 2004/05/31 | 1,246.2 | 1,276.9 | 1,246.2 | 1,253.8 | +53.8 | +4.5% | 10,660 |
| 2004/05/28 | 1,253.8 | 1,253.8 | 1,200 | 1,200 | -30.8 | -2.5% | 3,510 |
| 2004/05/27 | 1,253.8 | 1,253.8 | 1,230.8 | 1,230.8 | -38.4 | -3% | 3,250 |
| 2004/05/26 | 1,230.8 | 1,269.2 | 1,200 | 1,269.2 | +23 | +1.8% | 11,960 |
| 2004/05/25 | 1,246.2 | 1,246.2 | 1,207.7 | 1,246.2 | -7.6 | -0.6% | 8,970 |
| 2004/05/24 | 1,230.8 | 1,253.8 | 1,207.7 | 1,253.8 | +30.7 | +2.5% | 7,540 |
| 2004/05/21 | 1,176.9 | 1,223.1 | 1,176.9 | 1,223.1 | +61.6 | +5.3% | 8,970 |
| 2004/05/20 | 1,176.9 | 1,192.3 | 1,161.5 | 1,161.5 | ±0 | ±0% | 8,320 |
| 2004/05/19 | 1,138.5 | 1,169.2 | 1,138.5 | 1,161.5 | +69.2 | +6.3% | 12,610 |
| 2004/05/18 | 1,100 | 1,161.5 | 1,076.9 | 1,092.3 | -23.1 | -2.1% | 20,540 |
| 2004/05/17 | 1,192.3 | 1,192.3 | 1,092.3 | 1,115.4 | -92.3 | -7.6% | 9,490 |
| 2004/05/14 | 1,223.1 | 1,230.8 | 1,207.7 | 1,207.7 | ±0 | ±0% | 8,320 |
| 2004/05/13 | 1,269.2 | 1,269.2 | 1,207.7 | 1,207.7 | -61.5 | -4.8% | 7,150 |
| 2004/05/12 | 1,207.7 | 1,276.9 | 1,207.7 | 1,269.2 | +76.9 | +6.4% | 10,920 |
| 2004/05/11 | 1,161.5 | 1,230.8 | 1,123.1 | 1,192.3 | +7.7 | +0.7% | 15,470 |
| 2004/05/10 | 1,346.2 | 1,346.2 | 1,161.5 | 1,184.6 | -176.9 | -13% | 27,040 |
| 2004/05/07 | 1,392.3 | 1,415.4 | 1,323.1 | 1,361.5 | -53.9 | -3.8% | 13,390 |
| 2004/05/06 | 1,446.2 | 1,469.2 | 1,415.4 | 1,415.4 | -23.1 | -1.6% | 20,410 |
| 2004/04/30 | 1,430.8 | 1,438.5 | 1,384.6 | 1,438.5 | ±0 | ±0% | 36,660 |
| 2004/04/28 | 1,423.1 | 1,438.5 | 1,423.1 | 1,438.5 | +15.4 | +1.1% | 41,340 |
| 2004/04/27 | 1,430.8 | 1,438.5 | 1,400 | 1,423.1 | ±0 | ±0% | 46,150 |
| 2004/04/26 | 1,407.7 | 1,446.2 | 1,392.3 | 1,423.1 | +38.5 | +2.8% | 90,870 |
| 2004/04/23 | 1,369.2 | 1,392.3 | 1,330.8 | 1,384.6 | +15.4 | +1.1% | 102,440 |
| 2004/04/22 | 1,307.7 | 1,376.9 | 1,292.3 | 1,369.2 | +76.9 | +6% | 70,590 |
| 2004/04/21 | 1,269.2 | 1,292.3 | 1,253.8 | 1,292.3 | +15.4 | +1.2% | 25,480 |
| 2004/04/20 | 1,307.7 | 1,307.7 | 1,261.5 | 1,276.9 | ±0 | ±0% | 35,620 |
| 2004/04/19 | 1,292.3 | 1,307.7 | 1,276.9 | 1,276.9 | -7.7 | -0.6% | 36,400 |
| 2004/04/16 | 1,276.9 | 1,284.6 | 1,269.2 | 1,284.6 | +7.7 | +0.6% | 54,470 |
| 2004/04/15 | 1,300 | 1,307.7 | 1,269.2 | 1,276.9 | +23.1 | +1.8% | 51,870 |
| 2004/04/14 | 1,230.8 | 1,276.9 | 1,230.8 | 1,253.8 | +23 | +1.9% | 46,540 |
| 2004/04/13 | 1,261.5 | 1,261.5 | 1,192.3 | 1,230.8 | -15.4 | -1.2% | 35,230 |
5001～
5050
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
