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 |
|---|---|---|---|---|---|---|---|
| 2004/04/12 | 1,230.8 | 1,246.2 | 1,215.4 | 1,246.2 | +7.7 | +0.6% | 26,390 |
| 2004/04/09 | 1,238.5 | 1,261.5 | 1,230.8 | 1,238.5 | -15.3 | -1.2% | 16,120 |
| 2004/04/08 | 1,269.2 | 1,276.9 | 1,246.2 | 1,253.8 | -7.7 | -0.6% | 19,110 |
| 2004/04/07 | 1,284.6 | 1,284.6 | 1,253.8 | 1,261.5 | -15.4 | -1.2% | 17,810 |
| 2004/04/06 | 1,307.7 | 1,307.7 | 1,261.5 | 1,276.9 | ±0 | ±0% | 64,870 |
| 2004/04/05 | 1,276.9 | 1,292.3 | 1,269.2 | 1,276.9 | +30.7 | +2.5% | 40,560 |
| 2004/04/02 | 1,253.8 | 1,261.5 | 1,238.5 | 1,246.2 | +7.7 | +0.6% | 16,640 |
| 2004/04/01 | 1,284.6 | 1,284.6 | 1,238.5 | 1,238.5 | -23 | -1.8% | 16,770 |
| 2004/03/31 | 1,269.2 | 1,269.2 | 1,238.5 | 1,261.5 | +15.3 | +1.2% | 30,940 |
| 2004/03/30 | 1,246.2 | 1,269.2 | 1,238.5 | 1,246.2 | -7.6 | -0.6% | 13,390 |
| 2004/03/29 | 1,230.8 | 1,269.2 | 1,230.8 | 1,253.8 | +46.1 | +3.8% | 17,160 |
| 2004/03/26 | 1,246.2 | 1,246.2 | 1,207.7 | 1,207.7 | -23.1 | -1.9% | 2,470 |
| 2004/03/25 | 1,261.5 | 1,261.5 | 1,230.8 | 1,230.8 | -15.4 | -1.2% | 5,070 |
| 2004/03/24 | 1,215.4 | 1,269.2 | 1,215.4 | 1,246.2 | +30.8 | +2.5% | 19,630 |
| 2004/03/23 | 1,230.8 | 1,230.8 | 1,207.7 | 1,215.4 | -7.7 | -0.6% | 9,880 |
| 2004/03/22 | 1,246.2 | 1,246.2 | 1,223.1 | 1,223.1 | -53.8 | -4.2% | 6,890 |
| 2004/03/19 | 1,269.2 | 1,276.9 | 1,230.8 | 1,276.9 | ±0 | ±0% | 15,080 |
| 2004/03/18 | 1,269.2 | 1,292.3 | 1,269.2 | 1,276.9 | +7.7 | +0.6% | 37,830 |
| 2004/03/17 | 1,269.2 | 1,276.9 | 1,261.5 | 1,269.2 | ±0 | ±0% | 52,130 |
| 2004/03/16 | 1,261.5 | 1,292.3 | 1,246.2 | 1,269.2 | +23 | +1.8% | 36,270 |
| 2004/03/15 | 1,253.8 | 1,261.5 | 1,246.2 | 1,246.2 | ±0 | ±0% | 50,960 |
| 2004/03/12 | 1,238.5 | 1,246.2 | 1,223.1 | 1,246.2 | +15.4 | +1.3% | 17,680 |
| 2004/03/11 | 1,223.1 | 1,230.8 | 1,215.4 | 1,230.8 | +7.7 | +0.6% | 42,120 |
| 2004/03/10 | 1,184.6 | 1,230.8 | 1,184.6 | 1,223.1 | +23.1 | +1.9% | 30,550 |
| 2004/03/09 | 1,207.7 | 1,207.7 | 1,169.2 | 1,200 | -7.7 | -0.6% | 24,830 |
| 2004/03/08 | 1,215.4 | 1,215.4 | 1,192.3 | 1,207.7 | +15.4 | +1.3% | 11,700 |
| 2004/03/05 | 1,238.5 | 1,246.2 | 1,176.9 | 1,192.3 | -53.9 | -4.3% | 16,120 |
| 2004/03/04 | 1,253.8 | 1,253.8 | 1,192.3 | 1,246.2 | +15.4 | +1.3% | 19,500 |
| 2004/03/03 | 1,192.3 | 1,230.8 | 1,184.6 | 1,230.8 | +38.5 | +3.2% | 17,290 |
| 2004/03/02 | 1,184.6 | 1,200 | 1,169.2 | 1,192.3 | +38.5 | +3.3% | 27,300 |
| 2004/03/01 | 1,192.3 | 1,192.3 | 1,115.4 | 1,153.8 | -69.3 | -5.7% | 57,850 |
| 2004/02/27 | 1,230.8 | 1,230.8 | 1,223.1 | 1,223.1 | -7.7 | -0.6% | 1,170 |
| 2004/02/26 | 1,230.8 | 1,238.5 | 1,215.4 | 1,230.8 | +30.8 | +2.6% | 7,020 |
| 2004/02/25 | 1,253.8 | 1,253.8 | 1,200 | 1,200 | -61.5 | -4.9% | 4,550 |
| 2004/02/24 | 1,246.2 | 1,261.5 | 1,238.5 | 1,261.5 | -7.7 | -0.6% | 11,700 |
| 2004/02/23 | 1,246.2 | 1,269.2 | 1,238.5 | 1,269.2 | ±0 | ±0% | 12,480 |
| 2004/02/20 | 1,269.2 | 1,269.2 | 1,246.2 | 1,269.2 | -23.1 | -1.8% | 16,380 |
| 2004/02/19 | 1,292.3 | 1,292.3 | 1,292.3 | 1,292.3 | +23.1 | +1.8% | 130 |
| 2004/02/18 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | +38.4 | +3.1% | 910 |
| 2004/02/17 | 1,230.8 | 1,269.2 | 1,230.8 | 1,230.8 | -15.4 | -1.2% | 1,690 |
| 2004/02/16 | 1,253.8 | 1,253.8 | 1,246.2 | 1,246.2 | ±0 | ±0% | 650 |
| 2004/02/13 | 1,315.4 | 1,315.4 | 1,215.4 | 1,246.2 | -69.2 | -5.3% | 5,980 |
| 2004/02/12 | 1,353.8 | 1,361.5 | 1,315.4 | 1,315.4 | -30.8 | -2.3% | 8,190 |
| 2004/02/10 | 1,292.3 | 1,346.2 | 1,292.3 | 1,346.2 | +61.6 | +4.8% | 9,750 |
| 2004/02/09 | 1,292.3 | 1,292.3 | 1,284.6 | 1,284.6 | -7.7 | -0.6% | 3,380 |
| 2004/02/06 | 1,269.2 | 1,292.3 | 1,269.2 | 1,292.3 | +30.8 | +2.4% | 3,900 |
| 2004/02/05 | 1,246.2 | 1,261.5 | 1,223.1 | 1,261.5 | -7.7 | -0.6% | 5,330 |
| 2004/02/04 | 1,269.2 | 1,300 | 1,269.2 | 1,269.2 | ±0 | ±0% | 4,810 |
| 2004/02/03 | 1,269.2 | 1,307.7 | 1,269.2 | 1,269.2 | ±0 | ±0% | 5,850 |
| 2004/02/02 | 1,292.3 | 1,300 | 1,269.2 | 1,269.2 | -30.8 | -2.4% | 11,050 |
5051～
5100
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
