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 |
|---|---|---|---|---|---|---|---|
| 2007/08/14 | 1,048 | 1,079 | 1,037 | 1,052 | -36 | -3.3% | 146,000 |
| 2007/08/13 | 1,042 | 1,122 | 1,012 | 1,088 | +86 | +8.6% | 310,900 |
| 2007/08/10 | 997 | 1,016 | 980 | 1,002 | -23 | -2.2% | 319,800 |
| 2007/08/09 | 997 | 1,034 | 997 | 1,025 | -172 | -14.4% | 716,400 |
| 2007/08/08 | 1,197 | 1,197 | 1,197 | 1,197 | -200 | -14.3% | 18,600 |
| 2007/08/07 | 1,490 | 1,500 | 1,362 | 1,397 | -79 | -5.4% | 148,300 |
| 2007/08/06 | 1,465 | 1,484 | 1,464 | 1,476 | -39 | -2.6% | 61,500 |
| 2007/08/03 | 1,480 | 1,538 | 1,480 | 1,515 | +44 | +3% | 103,300 |
| 2007/08/02 | 1,520 | 1,528 | 1,466 | 1,471 | -46 | -3% | 109,700 |
| 2007/08/01 | 1,535 | 1,542 | 1,511 | 1,517 | -37 | -2.4% | 44,100 |
| 2007/07/31 | 1,555 | 1,560 | 1,549 | 1,554 | +2 | +0.1% | 58,700 |
| 2007/07/30 | 1,508 | 1,552 | 1,505 | 1,552 | +2 | +0.1% | 66,800 |
| 2007/07/27 | 1,582 | 1,583 | 1,537 | 1,550 | -56 | -3.5% | 155,400 |
| 2007/07/26 | 1,625 | 1,625 | 1,603 | 1,606 | -20 | -1.2% | 58,200 |
| 2007/07/25 | 1,606 | 1,647 | 1,602 | 1,626 | +5 | +0.3% | 82,600 |
| 2007/07/24 | 1,621 | 1,629 | 1,615 | 1,621 | -5 | -0.3% | 48,400 |
| 2007/07/23 | 1,649 | 1,649 | 1,623 | 1,626 | -31 | -1.9% | 80,600 |
| 2007/07/20 | 1,686 | 1,690 | 1,650 | 1,657 | -32 | -1.9% | 95,600 |
| 2007/07/19 | 1,696 | 1,700 | 1,683 | 1,689 | -5 | -0.3% | 58,900 |
| 2007/07/18 | 1,710 | 1,710 | 1,686 | 1,694 | -11 | -0.6% | 74,900 |
| 2007/07/17 | 1,692 | 1,709 | 1,686 | 1,705 | +18 | +1.1% | 120,300 |
| 2007/07/13 | 1,700 | 1,700 | 1,681 | 1,687 | +7 | +0.4% | 65,200 |
| 2007/07/12 | 1,699 | 1,704 | 1,672 | 1,680 | -6 | -0.4% | 76,600 |
| 2007/07/11 | 1,674 | 1,699 | 1,671 | 1,686 | +12 | +0.7% | 99,900 |
| 2007/07/10 | 1,681 | 1,682 | 1,671 | 1,674 | -7 | -0.4% | 32,200 |
| 2007/07/09 | 1,678 | 1,685 | 1,668 | 1,681 | +8 | +0.5% | 52,700 |
| 2007/07/06 | 1,672 | 1,678 | 1,661 | 1,673 | +11 | +0.7% | 63,800 |
| 2007/07/05 | 1,662 | 1,667 | 1,657 | 1,662 | ±0 | ±0% | 63,200 |
| 2007/07/04 | 1,672 | 1,672 | 1,658 | 1,662 | -4 | -0.2% | 41,100 |
| 2007/07/03 | 1,681 | 1,683 | 1,656 | 1,666 | -15 | -0.9% | 82,400 |
| 2007/07/02 | 1,689 | 1,689 | 1,676 | 1,681 | -8 | -0.5% | 67,600 |
| 2007/06/29 | 1,688 | 1,708 | 1,681 | 1,689 | -5 | -0.3% | 140,000 |
| 2007/06/28 | 1,642 | 1,694 | 1,642 | 1,694 | +56 | +3.4% | 89,900 |
| 2007/06/27 | 1,655 | 1,662 | 1,633 | 1,638 | -23 | -1.4% | 82,800 |
| 2007/06/26 | 1,688 | 1,697 | 1,655 | 1,661 | -17 | -1% | 229,600 |
| 2007/06/25 | 1,690 | 1,694 | 1,675 | 1,678 | -19 | -1.1% | 155,800 |
| 2007/06/22 | 1,681 | 1,708 | 1,672 | 1,697 | +21 | +1.3% | 157,300 |
| 2007/06/21 | 1,660 | 1,676 | 1,658 | 1,676 | +1 | +0.1% | 100,600 |
| 2007/06/20 | 1,690 | 1,695 | 1,665 | 1,675 | -11 | -0.7% | 81,600 |
| 2007/06/19 | 1,705 | 1,709 | 1,675 | 1,686 | -10 | -0.6% | 87,800 |
| 2007/06/18 | 1,727 | 1,755 | 1,693 | 1,696 | -23 | -1.3% | 185,600 |
| 2007/06/15 | 1,663 | 1,726 | 1,656 | 1,719 | +55 | +3.3% | 224,400 |
| 2007/06/14 | 1,669 | 1,670 | 1,652 | 1,664 | +5 | +0.3% | 78,200 |
| 2007/06/13 | 1,640 | 1,665 | 1,640 | 1,659 | +13 | +0.8% | 86,700 |
| 2007/06/12 | 1,657 | 1,663 | 1,640 | 1,646 | -5 | -0.3% | 114,100 |
| 2007/06/11 | 1,653 | 1,657 | 1,639 | 1,651 | +20 | +1.2% | 123,900 |
| 2007/06/08 | 1,636 | 1,638 | 1,615 | 1,631 | -24 | -1.5% | 213,700 |
| 2007/06/07 | 1,665 | 1,665 | 1,643 | 1,655 | -25 | -1.5% | 231,100 |
| 2007/06/06 | 1,660 | 1,689 | 1,646 | 1,680 | +30 | +1.8% | 197,000 |
| 2007/06/05 | 1,698 | 1,698 | 1,649 | 1,650 | -36 | -2.1% | 294,000 |
4401～
4450
件表示中 / 6610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 | 256,100円 | +7.0% | -21.3% | 1.95% | 12.96倍 | 1.16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 |
| 京三製 | 52,000円 | +0.7% | -24.8% | 4.42% | 9.22倍 | 0.62倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| ＢＵＦＦＡＬＯ | 253,600円 | -26.0% | -50.2% | 3.15% | 10.08倍 | 0.72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 |
| エスケーエレク | 280,000円 | +12.7% | +24.3% | 4.57% | 10.77倍 | 0.89倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| サクサ | 481,500円 | -2.2% | -35.4% | 4.98% | 18.65倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
