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 |
|---|---|---|---|---|---|---|---|
| 2007/12/06 | 1,116 | 1,133 | 1,100 | 1,117 | -7 | -0.6% | 38,800 |
| 2007/12/05 | 1,109 | 1,124 | 1,100 | 1,124 | -5 | -0.4% | 20,600 |
| 2007/12/04 | 1,125 | 1,158 | 1,120 | 1,129 | -30 | -2.6% | 42,300 |
| 2007/12/03 | 1,182 | 1,192 | 1,147 | 1,159 | -44 | -3.7% | 45,800 |
| 2007/11/30 | 1,188 | 1,215 | 1,181 | 1,203 | -5 | -0.4% | 47,500 |
| 2007/11/29 | 1,216 | 1,216 | 1,188 | 1,208 | -2 | -0.2% | 31,100 |
| 2007/11/28 | 1,239 | 1,240 | 1,199 | 1,210 | -24 | -1.9% | 29,400 |
| 2007/11/27 | 1,235 | 1,238 | 1,219 | 1,234 | +5 | +0.4% | 21,000 |
| 2007/11/26 | 1,200 | 1,243 | 1,196 | 1,229 | +47 | +4% | 32,500 |
| 2007/11/22 | 1,169 | 1,188 | 1,141 | 1,182 | -7 | -0.6% | 26,100 |
| 2007/11/21 | 1,185 | 1,217 | 1,176 | 1,189 | -16 | -1.3% | 31,000 |
| 2007/11/20 | 1,199 | 1,235 | 1,160 | 1,205 | -46 | -3.7% | 31,500 |
| 2007/11/19 | 1,220 | 1,264 | 1,220 | 1,251 | +11 | +0.9% | 22,600 |
| 2007/11/16 | 1,222 | 1,247 | 1,222 | 1,240 | -8 | -0.6% | 26,600 |
| 2007/11/15 | 1,245 | 1,262 | 1,235 | 1,248 | +7 | +0.6% | 21,100 |
| 2007/11/14 | 1,215 | 1,246 | 1,215 | 1,241 | +56 | +4.7% | 36,600 |
| 2007/11/13 | 1,180 | 1,199 | 1,179 | 1,185 | -13 | -1.1% | 21,400 |
| 2007/11/12 | 1,206 | 1,220 | 1,186 | 1,198 | -28 | -2.3% | 38,500 |
| 2007/11/09 | 1,240 | 1,252 | 1,220 | 1,226 | -11 | -0.9% | 32,000 |
| 2007/11/08 | 1,250 | 1,250 | 1,236 | 1,237 | -25 | -2% | 20,400 |
| 2007/11/07 | 1,278 | 1,278 | 1,262 | 1,262 | -17 | -1.3% | 7,800 |
| 2007/11/06 | 1,285 | 1,298 | 1,265 | 1,279 | -26 | -2% | 28,000 |
| 2007/11/05 | 1,289 | 1,330 | 1,289 | 1,305 | +23 | +1.8% | 66,400 |
| 2007/11/02 | 1,250 | 1,290 | 1,245 | 1,282 | +22 | +1.7% | 38,300 |
| 2007/11/01 | 1,265 | 1,268 | 1,255 | 1,260 | -4 | -0.3% | 12,200 |
| 2007/10/31 | 1,259 | 1,264 | 1,250 | 1,264 | +4 | +0.3% | 5,700 |
| 2007/10/30 | 1,257 | 1,265 | 1,246 | 1,260 | +3 | +0.2% | 25,300 |
| 2007/10/29 | 1,226 | 1,259 | 1,215 | 1,257 | +31 | +2.5% | 31,400 |
| 2007/10/26 | 1,220 | 1,238 | 1,200 | 1,226 | -12 | -1% | 30,000 |
| 2007/10/25 | 1,249 | 1,249 | 1,224 | 1,238 | -10 | -0.8% | 44,300 |
| 2007/10/24 | 1,250 | 1,251 | 1,240 | 1,248 | +5 | +0.4% | 23,600 |
| 2007/10/23 | 1,214 | 1,248 | 1,214 | 1,243 | +9 | +0.7% | 14,600 |
| 2007/10/22 | 1,213 | 1,234 | 1,185 | 1,234 | -16 | -1.3% | 40,600 |
| 2007/10/19 | 1,250 | 1,264 | 1,244 | 1,250 | -4 | -0.3% | 27,500 |
| 2007/10/18 | 1,202 | 1,254 | 1,202 | 1,254 | +53 | +4.4% | 34,500 |
| 2007/10/17 | 1,207 | 1,224 | 1,189 | 1,201 | -26 | -2.1% | 43,600 |
| 2007/10/16 | 1,265 | 1,265 | 1,201 | 1,227 | -39 | -3.1% | 38,400 |
| 2007/10/15 | 1,268 | 1,299 | 1,250 | 1,266 | ±0 | ±0% | 33,300 |
| 2007/10/12 | 1,268 | 1,299 | 1,261 | 1,266 | -7 | -0.5% | 53,500 |
| 2007/10/11 | 1,249 | 1,283 | 1,237 | 1,273 | +36 | +2.9% | 36,200 |
| 2007/10/10 | 1,180 | 1,262 | 1,180 | 1,237 | +58 | +4.9% | 103,800 |
| 2007/10/09 | 1,156 | 1,188 | 1,151 | 1,179 | +24 | +2.1% | 38,200 |
| 2007/10/05 | 1,161 | 1,164 | 1,150 | 1,155 | -15 | -1.3% | 53,300 |
| 2007/10/04 | 1,174 | 1,180 | 1,154 | 1,170 | -24 | -2% | 52,400 |
| 2007/10/03 | 1,124 | 1,194 | 1,119 | 1,194 | +71 | +6.3% | 40,400 |
| 2007/10/02 | 1,140 | 1,140 | 1,117 | 1,123 | +18 | +1.6% | 22,600 |
| 2007/10/01 | 1,112 | 1,139 | 1,100 | 1,105 | +4 | +0.4% | 34,300 |
| 2007/09/28 | 1,100 | 1,129 | 1,083 | 1,101 | -12 | -1.1% | 59,100 |
| 2007/09/27 | 1,085 | 1,126 | 1,075 | 1,113 | +36 | +3.3% | 23,800 |
| 2007/09/26 | 1,074 | 1,084 | 1,050 | 1,077 | ±0 | ±0% | 23,400 |
4151～
4200
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 | 209,000円 | +18.0% | +237.6% | 2.63% | 11.00倍 | 1.01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 | 196,200円 | +11.4% | +4.3% | 4.08% | 11.96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 | 212,000円 | +6.6% | -23.6% | 1.23% | 9.00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 | 290,300円 | +4.5% | -7.8% | 3.79% | 8.33倍 | 0.73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 | 246,500円 | +4.0% | +2.4% | 5.27% | 84.76倍 | 0.37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
