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 |
|---|---|---|---|---|---|---|---|
| 2003/11/13 | 1,569.2 | 1,661.5 | 1,569.2 | 1,615.4 | +23.1 | +1.5% | 36,140 |
| 2003/11/12 | 1,607.7 | 1,623.1 | 1,592.3 | 1,592.3 | -38.5 | -2.4% | 29,640 |
| 2003/11/11 | 1,653.8 | 1,661.5 | 1,615.4 | 1,630.8 | -30.7 | -1.8% | 28,080 |
| 2003/11/10 | 1,692.3 | 1,715.4 | 1,661.5 | 1,661.5 | -53.9 | -3.1% | 31,330 |
| 2003/11/07 | 1,761.5 | 1,769.2 | 1,692.3 | 1,715.4 | -53.8 | -3% | 59,670 |
| 2003/11/06 | 1,807.7 | 1,807.7 | 1,746.2 | 1,769.2 | -46.2 | -2.5% | 34,450 |
| 2003/11/05 | 1,815.4 | 1,830.8 | 1,807.7 | 1,815.4 | ±0 | ±0% | 141,050 |
| 2003/11/04 | 1,769.2 | 1,830.8 | 1,761.5 | 1,815.4 | +76.9 | +4.4% | 120,120 |
| 2003/10/31 | 1,707.7 | 1,738.5 | 1,692.3 | 1,738.5 | +30.8 | +1.8% | 115,700 |
| 2003/10/30 | 1,615.4 | 1,707.7 | 1,600 | 1,707.7 | +92.3 | +5.7% | 196,300 |
| 2003/10/29 | 1,538.5 | 1,623.1 | 1,538.5 | 1,615.4 | +76.9 | +5% | 72,800 |
| 2003/10/28 | 1,492.3 | 1,546.2 | 1,492.3 | 1,538.5 | +23.1 | +1.5% | 37,700 |
| 2003/10/27 | 1,515.4 | 1,523.1 | 1,515.4 | 1,515.4 | -7.7 | -0.5% | 3,900 |
| 2003/10/24 | 1,507.7 | 1,523.1 | 1,507.7 | 1,523.1 | -15.4 | -1% | 3,900 |
| 2003/10/23 | 1,530.8 | 1,546.2 | 1,515.4 | 1,538.5 | ±0 | ±0% | 53,300 |
| 2003/10/22 | 1,500 | 1,553.8 | 1,500 | 1,538.5 | +53.9 | +3.6% | 63,700 |
| 2003/10/21 | 1,461.5 | 1,484.6 | 1,461.5 | 1,484.6 | +61.5 | +4.3% | 27,300 |
| 2003/10/20 | 1,376.9 | 1,453.8 | 1,376.9 | 1,423.1 | +38.5 | +2.8% | 67,600 |
| 2003/10/17 | 1,415.4 | 1,415.4 | 1,369.2 | 1,384.6 | -38.5 | -2.7% | 27,300 |
| 2003/10/16 | 1,453.8 | 1,453.8 | 1,423.1 | 1,423.1 | -15.4 | -1.1% | 2,600 |
| 2003/10/15 | 1,392.3 | 1,438.5 | 1,384.6 | 1,438.5 | +53.9 | +3.9% | 15,600 |
| 2003/10/14 | 1,376.9 | 1,392.3 | 1,369.2 | 1,384.6 | +15.4 | +1.1% | 10,400 |
| 2003/10/10 | 1,369.2 | 1,369.2 | 1,369.2 | 1,369.2 | -15.4 | -1.1% | 1,300 |
| 2003/10/09 | 1,369.2 | 1,384.6 | 1,369.2 | 1,384.6 | ±0 | ±0% | 19,500 |
| 2003/10/08 | 1,423.1 | 1,423.1 | 1,376.9 | 1,384.6 | -38.5 | -2.7% | 13,000 |
| 2003/10/07 | 1,446.2 | 1,446.2 | 1,423.1 | 1,423.1 | -30.7 | -2.1% | 7,800 |
| 2003/10/06 | 1,461.5 | 1,469.2 | 1,453.8 | 1,453.8 | +15.3 | +1.1% | 13,000 |
| 2003/10/03 | 1,461.5 | 1,484.6 | 1,438.5 | 1,438.5 | ±0 | ±0% | 66,300 |
| 2003/10/02 | 1,407.7 | 1,438.5 | 1,407.7 | 1,438.5 | +61.6 | +4.5% | 41,600 |
| 2003/10/01 | 1,346.2 | 1,392.3 | 1,346.2 | 1,376.9 | +30.7 | +2.3% | 124,800 |
| 2003/09/30 | 1,315.4 | 1,346.2 | 1,315.4 | 1,346.2 | +38.5 | +2.9% | 37,700 |
| 2003/09/29 | 1,307.7 | 1,315.4 | 1,292.3 | 1,307.7 | +15.4 | +1.2% | 18,200 |
| 2003/09/26 | 1,261.5 | 1,315.4 | 1,261.5 | 1,292.3 | +23.1 | +1.8% | 26,000 |
| 2003/09/25 | 1,353.8 | 1,353.8 | 1,269.2 | 1,269.2 | +44.8 | +3.7% | 16,900 |
| 2003/09/24 | 1,250 | 1,256.4 | 1,217.9 | 1,224.4 | -32 | -2.5% | 28,080 |
| 2003/09/22 | 1,224.4 | 1,269.2 | 1,224.4 | 1,256.4 | +32 | +2.6% | 14,040 |
| 2003/09/19 | 1,365.4 | 1,365.4 | 1,211.5 | 1,224.4 | -121.8 | -9% | 101,400 |
| 2003/09/18 | 1,339.7 | 1,359 | 1,339.7 | 1,346.2 | ±0 | ±0% | 23,400 |
| 2003/09/17 | 1,294.9 | 1,378.2 | 1,294.9 | 1,346.2 | +83.4 | +6.6% | 39,000 |
| 2003/09/16 | 1,391 | 1,391 | 1,262.8 | 1,262.8 | -147.5 | -10.5% | 32,760 |
| 2003/09/12 | 1,429.5 | 1,442.3 | 1,410.3 | 1,410.3 | -25.6 | -1.8% | 42,120 |
| 2003/09/11 | 1,429.5 | 1,448.7 | 1,429.5 | 1,435.9 | ±0 | ±0% | 31,200 |
| 2003/09/10 | 1,423.1 | 1,448.7 | 1,423.1 | 1,435.9 | -6.4 | -0.4% | 37,440 |
| 2003/09/09 | 1,423.1 | 1,448.7 | 1,410.3 | 1,442.3 | -12.8 | -0.9% | 37,440 |
| 2003/09/08 | 1,500 | 1,500 | 1,455.1 | 1,455.1 | -32.1 | -2.2% | 7,800 |
| 2003/09/05 | 1,506.4 | 1,506.4 | 1,474.4 | 1,487.2 | ±0 | ±0% | 7,800 |
| 2003/09/04 | 1,519.2 | 1,519.2 | 1,487.2 | 1,487.2 | -6.4 | -0.4% | 15,600 |
| 2003/09/03 | 1,506.4 | 1,512.8 | 1,493.6 | 1,493.6 | -12.8 | -0.8% | 7,800 |
| 2003/09/02 | 1,532.1 | 1,532.1 | 1,506.4 | 1,506.4 | -19.2 | -1.3% | 18,720 |
| 2003/09/01 | 1,525.6 | 1,525.6 | 1,506.4 | 1,525.6 | +6.4 | +0.4% | 31,200 |
5151～
5200
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
