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 |
|---|---|---|---|---|---|---|---|
| 2003/08/29 | 1,500 | 1,532.1 | 1,500 | 1,519.2 | +6.4 | +0.4% | 95,160 |
| 2003/08/28 | 1,512.8 | 1,525.6 | 1,500 | 1,512.8 | +12.8 | +0.9% | 85,800 |
| 2003/08/27 | 1,506.4 | 1,519.2 | 1,500 | 1,500 | -6.4 | -0.4% | 15,600 |
| 2003/08/26 | 1,506.4 | 1,506.4 | 1,493.6 | 1,506.4 | +19.2 | +1.3% | 12,480 |
| 2003/08/25 | 1,467.9 | 1,493.6 | 1,467.9 | 1,487.2 | +12.8 | +0.9% | 15,600 |
| 2003/08/22 | 1,480.8 | 1,480.8 | 1,467.9 | 1,474.4 | -19.2 | -1.3% | 9,360 |
| 2003/08/21 | 1,493.6 | 1,493.6 | 1,461.5 | 1,493.6 | +6.4 | +0.4% | 40,560 |
| 2003/08/20 | 1,467.9 | 1,493.6 | 1,448.7 | 1,487.2 | +25.7 | +1.8% | 39,000 |
| 2003/08/19 | 1,448.7 | 1,467.9 | 1,435.9 | 1,461.5 | ±0 | ±0% | 23,400 |
| 2003/08/18 | 1,442.3 | 1,467.9 | 1,442.3 | 1,461.5 | +19.2 | +1.3% | 20,280 |
| 2003/08/15 | 1,442.3 | 1,448.7 | 1,423.1 | 1,442.3 | +12.8 | +0.9% | 40,560 |
| 2003/08/14 | 1,403.8 | 1,429.5 | 1,403.8 | 1,429.5 | +32.1 | +2.3% | 42,120 |
| 2003/08/13 | 1,435.9 | 1,435.9 | 1,346.2 | 1,397.4 | -51.3 | -3.5% | 35,880 |
| 2003/08/12 | 1,294.9 | 1,448.7 | 1,282.1 | 1,448.7 | +166.6 | +13% | 90,480 |
| 2003/08/11 | 1,288.5 | 1,307.7 | 1,282.1 | 1,282.1 | -12.8 | -1% | 39,000 |
| 2003/08/08 | 1,282.1 | 1,294.9 | 1,282.1 | 1,294.9 | +6.4 | +0.5% | 28,080 |
| 2003/08/07 | 1,294.9 | 1,301.3 | 1,269.2 | 1,288.5 | ±0 | ±0% | 78,000 |
| 2003/08/06 | 1,294.9 | 1,301.3 | 1,288.5 | 1,288.5 | ±0 | ±0% | 23,400 |
| 2003/08/05 | 1,269.2 | 1,288.5 | 1,269.2 | 1,288.5 | +6.4 | +0.5% | 107,640 |
| 2003/08/04 | 1,269.2 | 1,282.1 | 1,269.2 | 1,282.1 | +25.7 | +2% | 14,040 |
| 2003/08/01 | 1,256.4 | 1,256.4 | 1,243.6 | 1,256.4 | -6.4 | -0.5% | 40,560 |
| 2003/07/31 | 1,275.6 | 1,275.6 | 1,262.8 | 1,262.8 | -6.4 | -0.5% | 28,080 |
| 2003/07/30 | 1,262.8 | 1,275.6 | 1,250 | 1,269.2 | +6.4 | +0.5% | 23,400 |
| 2003/07/29 | 1,237.2 | 1,269.2 | 1,237.2 | 1,262.8 | +44.9 | +3.7% | 20,280 |
| 2003/07/28 | 1,230.8 | 1,243.6 | 1,217.9 | 1,217.9 | -6.5 | -0.5% | 92,040 |
| 2003/07/25 | 1,211.5 | 1,224.4 | 1,211.5 | 1,224.4 | +12.9 | +1.1% | 49,920 |
| 2003/07/24 | 1,205.1 | 1,211.5 | 1,205.1 | 1,211.5 | +25.6 | +2.2% | 7,800 |
| 2003/07/23 | 1,173.1 | 1,185.9 | 1,173.1 | 1,185.9 | +12.8 | +1.1% | 15,600 |
| 2003/07/22 | 1,173.1 | 1,173.1 | 1,173.1 | 1,173.1 | -32 | -2.7% | 3,120 |
| 2003/07/18 | 1,185.9 | 1,211.5 | 1,185.9 | 1,205.1 | -6.4 | -0.5% | 6,240 |
| 2003/07/17 | 1,211.5 | 1,211.5 | 1,205.1 | 1,211.5 | ±0 | ±0% | 9,360 |
| 2003/07/16 | 1,205.1 | 1,211.5 | 1,205.1 | 1,211.5 | +25.6 | +2.2% | 6,240 |
| 2003/07/15 | 1,173.1 | 1,185.9 | 1,173.1 | 1,185.9 | +32.1 | +2.8% | 7,800 |
| 2003/07/14 | 1,205.1 | 1,205.1 | 1,153.8 | 1,153.8 | -64.1 | -5.3% | 21,840 |
| 2003/07/11 | 1,230.8 | 1,230.8 | 1,217.9 | 1,217.9 | -19.3 | -1.6% | 15,600 |
| 2003/07/10 | 1,237.2 | 1,237.2 | 1,230.8 | 1,237.2 | ±0 | ±0% | 35,880 |
| 2003/07/09 | 1,230.8 | 1,237.2 | 1,230.8 | 1,237.2 | ±0 | ±0% | 32,760 |
| 2003/07/08 | 1,192.3 | 1,237.2 | 1,192.3 | 1,237.2 | +38.5 | +3.2% | 79,560 |
| 2003/07/07 | 1,243.6 | 1,243.6 | 1,198.7 | 1,198.7 | -51.3 | -4.1% | 17,160 |
| 2003/07/04 | 1,256.4 | 1,262.8 | 1,250 | 1,250 | -6.4 | -0.5% | 29,640 |
| 2003/07/03 | 1,262.8 | 1,262.8 | 1,250 | 1,256.4 | -6.4 | -0.5% | 10,920 |
| 2003/07/02 | 1,243.6 | 1,262.8 | 1,243.6 | 1,262.8 | +19.2 | +1.5% | 15,600 |
| 2003/07/01 | 1,237.2 | 1,256.4 | 1,237.2 | 1,243.6 | +6.4 | +0.5% | 18,720 |
| 2003/06/30 | 1,262.8 | 1,262.8 | 1,224.4 | 1,237.2 | -25.6 | -2% | 18,720 |
| 2003/06/27 | 1,250 | 1,262.8 | 1,230.8 | 1,262.8 | +12.8 | +1% | 17,160 |
| 2003/06/26 | 1,224.4 | 1,250 | 1,217.9 | 1,250 | +32.1 | +2.6% | 17,160 |
| 2003/06/25 | 1,217.9 | 1,217.9 | 1,217.9 | 1,217.9 | +6.4 | +0.5% | 3,120 |
| 2003/06/24 | 1,217.9 | 1,217.9 | 1,211.5 | 1,211.5 | -38.5 | -3.1% | 3,120 |
| 2003/06/23 | 1,269.2 | 1,269.2 | 1,250 | 1,250 | -12.8 | -1% | 14,040 |
| 2003/06/20 | 1,237.2 | 1,269.2 | 1,230.8 | 1,262.8 | +25.6 | +2.1% | 29,640 |
5201～
5250
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
