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 |
|---|---|---|---|---|---|---|---|
| 2004/05/13 | 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 |
| 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 |
5201～
5250
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 | 228,600円 | +7.0% | -21.3% | 2.19% | 11.57倍 | 1.04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 | 473,500円 | -2.2% | -35.4% | 5.07% | 18.34倍 | 0.89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 | 134,200円 | +19.0% | +269.9% | 1.49% | 6.51倍 | 0.71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 | 266,500円 | +2.3% | - | 2.44% | 15.28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 | 238,000円 | -7.7% | -28.1% | 1.97% | 11.11倍 | 1.07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
