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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 3,060 | 3,080 | 3,010 | 3,060 | ±0 | ±0% | 30,700 |
| 2007/02/15 | 3,040 | 3,090 | 3,010 | 3,060 | +60 | +2% | 36,100 |
| 2007/02/14 | 3,050 | 3,060 | 2,975 | 3,000 | -60 | -2% | 58,400 |
| 2007/02/13 | 3,090 | 3,100 | 3,060 | 3,060 | -20 | -0.6% | 34,600 |
| 2007/02/09 | 3,110 | 3,110 | 3,060 | 3,080 | +10 | +0.3% | 67,300 |
| 2007/02/08 | 3,100 | 3,130 | 2,965 | 3,070 | +20 | +0.7% | 141,000 |
| 2007/02/07 | 2,960 | 3,050 | 2,940 | 3,050 | +125 | +4.3% | 66,300 |
| 2007/02/06 | 2,900 | 2,925 | 2,865 | 2,925 | +45 | +1.6% | 58,800 |
| 2007/02/05 | 2,960 | 2,975 | 2,865 | 2,880 | -80 | -2.7% | 64,600 |
| 2007/02/02 | 2,940 | 3,030 | 2,940 | 2,960 | +35 | +1.2% | 39,500 |
| 2007/02/01 | 3,030 | 3,030 | 2,900 | 2,925 | -95 | -3.1% | 118,900 |
| 2007/01/31 | 3,020 | 3,050 | 3,010 | 3,020 | -10 | -0.3% | 47,600 |
| 2007/01/30 | 3,060 | 3,110 | 3,010 | 3,030 | -40 | -1.3% | 39,700 |
| 2007/01/29 | 3,150 | 3,160 | 3,040 | 3,070 | -100 | -3.2% | 69,900 |
| 2007/01/26 | 3,080 | 3,170 | 3,080 | 3,170 | +80 | +2.6% | 33,200 |
| 2007/01/25 | 3,130 | 3,150 | 3,070 | 3,090 | -40 | -1.3% | 97,000 |
| 2007/01/24 | 3,220 | 3,240 | 3,120 | 3,130 | -90 | -2.8% | 132,300 |
| 2007/01/23 | 3,250 | 3,270 | 3,210 | 3,220 | -100 | -3% | 42,000 |
| 2007/01/22 | 3,390 | 3,400 | 3,300 | 3,320 | -60 | -1.8% | 29,800 |
| 2007/01/19 | 3,370 | 3,420 | 3,370 | 3,380 | -40 | -1.2% | 33,200 |
| 2007/01/18 | 3,370 | 3,430 | 3,370 | 3,420 | +30 | +0.9% | 24,200 |
| 2007/01/17 | 3,380 | 3,410 | 3,370 | 3,390 | -40 | -1.2% | 24,400 |
| 2007/01/16 | 3,400 | 3,480 | 3,370 | 3,430 | +70 | +2.1% | 41,000 |
| 2007/01/15 | 3,360 | 3,380 | 3,300 | 3,360 | +30 | +0.9% | 37,600 |
| 2007/01/12 | 3,240 | 3,330 | 3,230 | 3,330 | +100 | +3.1% | 26,900 |
| 2007/01/11 | 3,230 | 3,270 | 3,210 | 3,230 | +20 | +0.6% | 13,500 |
| 2007/01/10 | 3,240 | 3,260 | 3,210 | 3,210 | -50 | -1.5% | 15,300 |
| 2007/01/09 | 3,280 | 3,350 | 3,230 | 3,260 | -20 | -0.6% | 23,700 |
| 2007/01/05 | 3,400 | 3,400 | 3,280 | 3,280 | -110 | -3.2% | 32,000 |
| 2007/01/04 | 3,390 | 3,390 | 3,350 | 3,390 | +60 | +1.8% | 14,500 |
| 2006/12/29 | 3,310 | 3,360 | 3,280 | 3,330 | +20 | +0.6% | 7,500 |
| 2006/12/28 | 3,310 | 3,320 | 3,280 | 3,310 | -10 | -0.3% | 15,900 |
| 2006/12/27 | 3,320 | 3,360 | 3,310 | 3,320 | -40 | -1.2% | 10,600 |
| 2006/12/26 | 3,320 | 3,360 | 3,290 | 3,360 | -10 | -0.3% | 20,100 |
| 2006/12/25 | 3,360 | 3,380 | 3,350 | 3,370 | +10 | +0.3% | 12,300 |
| 2006/12/22 | 3,360 | 3,390 | 3,300 | 3,360 | -20 | -0.6% | 32,200 |
| 2006/12/21 | 3,380 | 3,400 | 3,370 | 3,380 | -30 | -0.9% | 21,100 |
| 2006/12/20 | 3,360 | 3,410 | 3,320 | 3,410 | +60 | +1.8% | 35,900 |
| 2006/12/19 | 3,400 | 3,410 | 3,340 | 3,350 | -50 | -1.5% | 15,200 |
| 2006/12/18 | 3,400 | 3,400 | 3,330 | 3,400 | +20 | +0.6% | 27,700 |
| 2006/12/15 | 3,370 | 3,400 | 3,310 | 3,380 | +20 | +0.6% | 39,400 |
| 2006/12/14 | 3,360 | 3,370 | 3,340 | 3,360 | +10 | +0.3% | 23,400 |
| 2006/12/13 | 3,260 | 3,370 | 3,260 | 3,350 | +70 | +2.1% | 51,700 |
| 2006/12/12 | 3,360 | 3,360 | 3,260 | 3,280 | -80 | -2.4% | 50,900 |
| 2006/12/11 | 3,260 | 3,380 | 3,250 | 3,360 | +100 | +3.1% | 127,400 |
| 2006/12/08 | 3,130 | 3,270 | 3,130 | 3,260 | +110 | +3.5% | 131,600 |
| 2006/12/07 | 3,140 | 3,170 | 3,130 | 3,150 | ±0 | ±0% | 39,100 |
| 2006/12/06 | 3,170 | 3,170 | 3,130 | 3,150 | -10 | -0.3% | 30,600 |
| 2006/12/05 | 3,180 | 3,190 | 3,140 | 3,160 | +20 | +0.6% | 49,000 |
| 2006/12/04 | 3,120 | 3,160 | 3,110 | 3,140 | +10 | +0.3% | 39,700 |
4351～
4400
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
