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 |
|---|---|---|---|---|---|---|---|
| 2003/12/09 | 1,392.3 | 1,392.3 | 1,384.6 | 1,384.6 | -7.7 | -0.6% | 39,520 |
| 2003/12/08 | 1,392.3 | 1,392.3 | 1,392.3 | 1,392.3 | ±0 | ±0% | 130 |
| 2003/12/05 | 1,423.1 | 1,423.1 | 1,384.6 | 1,392.3 | -30.8 | -2.2% | 5,980 |
| 2003/12/04 | 1,430.8 | 1,438.5 | 1,423.1 | 1,423.1 | ±0 | ±0% | 650 |
| 2003/12/03 | 1,400 | 1,423.1 | 1,400 | 1,423.1 | ±0 | ±0% | 1,430 |
| 2003/12/02 | 1,446.2 | 1,461.5 | 1,423.1 | 1,423.1 | -30.7 | -2.1% | 7,150 |
| 2003/12/01 | 1,500 | 1,538.5 | 1,446.2 | 1,453.8 | -61.6 | -4.1% | 33,150 |
| 2003/11/28 | 1,476.9 | 1,538.5 | 1,461.5 | 1,515.4 | +7.7 | +0.5% | 26,390 |
| 2003/11/27 | 1,492.3 | 1,515.4 | 1,484.6 | 1,507.7 | ±0 | ±0% | 54,600 |
| 2003/11/26 | 1,569.2 | 1,576.9 | 1,507.7 | 1,507.7 | -84.6 | -5.3% | 23,790 |
| 2003/11/25 | 1,569.2 | 1,607.7 | 1,553.8 | 1,592.3 | ±0 | ±0% | 27,430 |
| 2003/11/21 | 1,515.4 | 1,592.3 | 1,515.4 | 1,592.3 | +76.9 | +5.1% | 26,780 |
| 2003/11/20 | 1,515.4 | 1,538.5 | 1,500 | 1,515.4 | ±0 | ±0% | 28,860 |
| 2003/11/19 | 1,538.5 | 1,538.5 | 1,515.4 | 1,515.4 | -38.4 | -2.5% | 7,020 |
| 2003/11/18 | 1,538.5 | 1,576.9 | 1,500 | 1,553.8 | +7.6 | +0.5% | 11,570 |
| 2003/11/17 | 1,615.4 | 1,623.1 | 1,546.2 | 1,546.2 | -92.3 | -5.6% | 3,380 |
| 2003/11/14 | 1,615.4 | 1,646.2 | 1,615.4 | 1,638.5 | +23.1 | +1.4% | 28,470 |
| 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 |
5301～
5350
件表示中 / 6605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 | 233,100円 | +7.0% | -21.3% | 2.15% | 11.80倍 | 1.06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 |
| ＢＵＦＦＡＬＯ | 248,900円 | -26.0% | -50.2% | 3.21% | 9.90倍 | 0.70倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| テラプロ | 336,000円 | +2.4% | +7.1% | 3.27% | 8.26倍 | 0.82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 |
| サクサ | 464,000円 | -2.2% | -35.4% | 5.17% | 17.97倍 | 0.88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 | 132,000円 | +19.0% | +269.9% | 1.52% | 6.40倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
