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 |
|---|---|---|---|---|---|---|---|
| 2004/12/17 | 1,369.2 | 1,376.9 | 1,361.5 | 1,376.9 | -7.7 | -0.6% | 8,450 |
| 2004/12/16 | 1,400 | 1,400 | 1,384.6 | 1,384.6 | -15.4 | -1.1% | 5,850 |
| 2004/12/15 | 1,361.5 | 1,400 | 1,346.2 | 1,400 | +46.2 | +3.4% | 15,990 |
| 2004/12/14 | 1,338.5 | 1,353.8 | 1,338.5 | 1,353.8 | +23 | +1.7% | 2,600 |
| 2004/12/13 | 1,323.1 | 1,346.2 | 1,323.1 | 1,330.8 | -7.7 | -0.6% | 10,790 |
| 2004/12/10 | 1,346.2 | 1,346.2 | 1,338.5 | 1,338.5 | -7.7 | -0.6% | 7,540 |
| 2004/12/09 | 1,361.5 | 1,361.5 | 1,346.2 | 1,346.2 | -15.3 | -1.1% | 12,610 |
| 2004/12/08 | 1,353.8 | 1,361.5 | 1,353.8 | 1,361.5 | ±0 | ±0% | 5,590 |
| 2004/12/07 | 1,369.2 | 1,384.6 | 1,361.5 | 1,361.5 | -7.7 | -0.6% | 6,500 |
| 2004/12/06 | 1,384.6 | 1,415.4 | 1,369.2 | 1,369.2 | ±0 | ±0% | 12,740 |
| 2004/12/03 | 1,346.2 | 1,369.2 | 1,346.2 | 1,369.2 | +23 | +1.7% | 33,930 |
| 2004/12/02 | 1,338.5 | 1,346.2 | 1,330.8 | 1,346.2 | ±0 | ±0% | 7,410 |
| 2004/12/01 | 1,346.2 | 1,353.8 | 1,338.5 | 1,346.2 | ±0 | ±0% | 8,970 |
| 2004/11/30 | 1,353.8 | 1,353.8 | 1,330.8 | 1,346.2 | +7.7 | +0.6% | 6,110 |
| 2004/11/29 | 1,346.2 | 1,346.2 | 1,330.8 | 1,338.5 | ±0 | ±0% | 7,930 |
| 2004/11/26 | 1,369.2 | 1,369.2 | 1,330.8 | 1,338.5 | -30.7 | -2.2% | 9,490 |
| 2004/11/25 | 1,384.6 | 1,407.7 | 1,353.8 | 1,369.2 | +23 | +1.7% | 7,670 |
| 2004/11/24 | 1,376.9 | 1,384.6 | 1,346.2 | 1,346.2 | -38.4 | -2.8% | 4,810 |
| 2004/11/22 | 1,307.7 | 1,384.6 | 1,300 | 1,384.6 | +38.4 | +2.9% | 7,540 |
| 2004/11/19 | 1,323.1 | 1,346.2 | 1,307.7 | 1,346.2 | -15.3 | -1.1% | 4,290 |
| 2004/11/18 | 1,361.5 | 1,369.2 | 1,361.5 | 1,361.5 | ±0 | ±0% | 6,760 |
| 2004/11/17 | 1,369.2 | 1,369.2 | 1,361.5 | 1,361.5 | ±0 | ±0% | 4,030 |
| 2004/11/16 | 1,392.3 | 1,392.3 | 1,361.5 | 1,361.5 | -30.8 | -2.2% | 3,250 |
| 2004/11/15 | 1,361.5 | 1,392.3 | 1,361.5 | 1,392.3 | +46.1 | +3.4% | 11,830 |
| 2004/11/12 | 1,307.7 | 1,353.8 | 1,307.7 | 1,346.2 | +23.1 | +1.7% | 1,950 |
| 2004/11/11 | 1,369.2 | 1,369.2 | 1,307.7 | 1,323.1 | -30.7 | -2.3% | 10,400 |
| 2004/11/10 | 1,353.8 | 1,353.8 | 1,353.8 | 1,353.8 | -30.8 | -2.2% | 650 |
| 2004/11/09 | 1,400 | 1,400 | 1,384.6 | 1,384.6 | -15.4 | -1.1% | 2,210 |
| 2004/11/08 | 1,384.6 | 1,400 | 1,369.2 | 1,400 | +7.7 | +0.6% | 14,170 |
| 2004/11/05 | 1,400 | 1,400 | 1,338.5 | 1,392.3 | +23.1 | +1.7% | 11,440 |
| 2004/11/04 | 1,330.8 | 1,384.6 | 1,330.8 | 1,369.2 | +38.4 | +2.9% | 19,630 |
| 2004/11/02 | 1,269.2 | 1,330.8 | 1,269.2 | 1,330.8 | +61.6 | +4.9% | 5,200 |
| 2004/11/01 | 1,338.5 | 1,338.5 | 1,230.8 | 1,269.2 | -107.7 | -7.8% | 37,050 |
| 2004/10/29 | 1,423.1 | 1,438.5 | 1,346.2 | 1,376.9 | -46.2 | -3.2% | 16,380 |
| 2004/10/28 | 1,423.1 | 1,446.2 | 1,415.4 | 1,423.1 | +7.7 | +0.5% | 6,110 |
| 2004/10/27 | 1,407.7 | 1,438.5 | 1,407.7 | 1,415.4 | +7.7 | +0.5% | 6,760 |
| 2004/10/26 | 1,430.8 | 1,430.8 | 1,407.7 | 1,407.7 | -30.8 | -2.1% | 3,770 |
| 2004/10/25 | 1,430.8 | 1,438.5 | 1,376.9 | 1,438.5 | +15.4 | +1.1% | 10,920 |
| 2004/10/22 | 1,392.3 | 1,453.8 | 1,392.3 | 1,423.1 | +30.8 | +2.2% | 8,320 |
| 2004/10/21 | 1,415.4 | 1,415.4 | 1,384.6 | 1,392.3 | -30.8 | -2.2% | 4,290 |
| 2004/10/20 | 1,392.3 | 1,423.1 | 1,392.3 | 1,423.1 | +23.1 | +1.7% | 8,190 |
| 2004/10/19 | 1,384.6 | 1,415.4 | 1,376.9 | 1,400 | +23.1 | +1.7% | 3,640 |
| 2004/10/18 | 1,376.9 | 1,384.6 | 1,376.9 | 1,376.9 | ±0 | ±0% | 1,560 |
| 2004/10/15 | 1,376.9 | 1,384.6 | 1,369.2 | 1,376.9 | -38.5 | -2.7% | 5,070 |
| 2004/10/14 | 1,407.7 | 1,423.1 | 1,392.3 | 1,415.4 | +15.4 | +1.1% | 7,930 |
| 2004/10/13 | 1,438.5 | 1,438.5 | 1,400 | 1,400 | -46.2 | -3.2% | 28,600 |
| 2004/10/12 | 1,476.9 | 1,476.9 | 1,438.5 | 1,446.2 | -30.7 | -2.1% | 19,370 |
| 2004/10/08 | 1,461.5 | 1,484.6 | 1,461.5 | 1,476.9 | -7.7 | -0.5% | 13,260 |
| 2004/10/07 | 1,500 | 1,500 | 1,476.9 | 1,484.6 | +7.7 | +0.5% | 10,400 |
| 2004/10/06 | 1,507.7 | 1,530.8 | 1,476.9 | 1,476.9 | -15.4 | -1% | 26,650 |
5051～
5100
件表示中 / 6607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 | 225,500円 | +7.0% | -21.3% | 2.22% | 11.41倍 | 1.03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 |
| サクサ | 480,000円 | -2.2% | -35.4% | 5.00% | 18.59倍 | 0.90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 |
| 日ケミコン | 135,300円 | +19.0% | +269.9% | 1.48% | 6.56倍 | 0.72倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 新電元 | 265,800円 | +2.3% | - | 2.45% | 15.24倍 | 0.42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 |
| ＳＥＭＩＴＥＣ | 240,900円 | -7.7% | -28.1% | 1.95% | 11.25倍 | 1.08倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
