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 |
|---|---|---|---|---|---|---|---|
| 2007/01/17 | 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 |
| 2006/12/01 | 3,150 | 3,150 | 3,120 | 3,130 | +10 | +0.3% | 23,700 |
| 2006/11/30 | 3,180 | 3,180 | 3,120 | 3,120 | -60 | -1.9% | 45,900 |
| 2006/11/29 | 3,160 | 3,190 | 3,140 | 3,180 | +50 | +1.6% | 50,700 |
| 2006/11/28 | 3,130 | 3,150 | 3,100 | 3,130 | -50 | -1.6% | 63,800 |
| 2006/11/27 | 3,120 | 3,200 | 3,120 | 3,180 | +60 | +1.9% | 93,900 |
| 2006/11/24 | 3,050 | 3,120 | 3,010 | 3,120 | +60 | +2% | 48,000 |
| 2006/11/22 | 3,010 | 3,080 | 3,000 | 3,060 | +60 | +2% | 52,500 |
| 2006/11/21 | 3,000 | 3,030 | 2,995 | 3,000 | +85 | +2.9% | 78,300 |
| 2006/11/20 | 3,010 | 3,030 | 2,890 | 2,915 | -125 | -4.1% | 53,500 |
| 2006/11/17 | 3,060 | 3,060 | 3,020 | 3,040 | +20 | +0.7% | 56,800 |
| 2006/11/16 | 3,050 | 3,060 | 2,990 | 3,020 | -30 | -1% | 67,600 |
| 2006/11/15 | 2,915 | 3,070 | 2,905 | 3,050 | +175 | +6.1% | 91,100 |
| 2006/11/14 | 2,900 | 2,940 | 2,875 | 2,875 | +25 | +0.9% | 25,900 |
| 2006/11/13 | 2,850 | 2,860 | 2,820 | 2,850 | -10 | -0.3% | 28,300 |
| 2006/11/10 | 2,850 | 2,880 | 2,850 | 2,860 | -5 | -0.2% | 32,500 |
| 2006/11/09 | 2,860 | 2,870 | 2,850 | 2,865 | ±0 | ±0% | 20,100 |
| 2006/11/08 | 2,910 | 2,910 | 2,865 | 2,865 | -35 | -1.2% | 28,000 |
| 2006/11/07 | 2,930 | 2,935 | 2,880 | 2,900 | +30 | +1% | 41,000 |
| 2006/11/06 | 2,855 | 2,880 | 2,855 | 2,870 | +25 | +0.9% | 19,800 |
| 2006/11/02 | 2,835 | 2,860 | 2,830 | 2,845 | -25 | -0.9% | 17,800 |
| 2006/11/01 | 2,840 | 2,895 | 2,835 | 2,870 | +30 | +1.1% | 9,800 |
4501～
4550
件表示中 / 6567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 | 210,200円 | +7.0% | -21.3% | 2.38% | 10.62倍 | 0.95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 |
| エスケーエレク | 246,000円 | +12.7% | +24.3% | 5.20% | 9.46倍 | 0.78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 |
| テラプロ | 287,000円 | +2.4% | +7.1% | 3.83% | 7.06倍 | 0.70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 | 403,000円 | -2.2% | -35.4% | 5.96% | 15.55倍 | 0.76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 |
| 鈴 木 | 172,300円 | +17.9% | +11.6% | 4.93% | 9.30倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
