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 |
|---|---|---|---|---|---|---|---|
| 2006/10/31 | 2,845 | 2,860 | 2,830 | 2,840 | ±0 | ±0% | 23,900 |
| 2006/10/30 | 2,880 | 2,880 | 2,825 | 2,840 | +30 | +1.1% | 22,800 |
| 2006/10/27 | 2,855 | 2,855 | 2,780 | 2,810 | -10 | -0.4% | 20,300 |
| 2006/10/26 | 2,835 | 2,845 | 2,780 | 2,820 | -35 | -1.2% | 21,100 |
| 2006/10/25 | 2,890 | 2,890 | 2,835 | 2,855 | -35 | -1.2% | 11,300 |
| 2006/10/24 | 2,905 | 2,910 | 2,885 | 2,890 | -5 | -0.2% | 22,900 |
| 2006/10/23 | 2,855 | 2,900 | 2,855 | 2,895 | +55 | +1.9% | 21,600 |
| 2006/10/20 | 2,865 | 2,870 | 2,820 | 2,840 | -25 | -0.9% | 28,100 |
| 2006/10/19 | 2,825 | 2,885 | 2,820 | 2,865 | +55 | +2% | 36,800 |
| 2006/10/18 | 2,815 | 2,845 | 2,755 | 2,810 | -40 | -1.4% | 30,900 |
| 2006/10/17 | 2,905 | 2,910 | 2,835 | 2,850 | -15 | -0.5% | 29,500 |
| 2006/10/16 | 2,800 | 2,890 | 2,770 | 2,865 | +130 | +4.8% | 54,300 |
| 2006/10/13 | 2,685 | 2,860 | 2,630 | 2,735 | +80 | +3% | 60,500 |
| 2006/10/12 | 2,655 | 2,690 | 2,600 | 2,655 | -40 | -1.5% | 61,100 |
| 2006/10/11 | 2,755 | 2,760 | 2,650 | 2,695 | -75 | -2.7% | 58,400 |
| 2006/10/10 | 2,810 | 2,830 | 2,760 | 2,770 | -70 | -2.5% | 34,700 |
| 2006/10/06 | 2,850 | 2,870 | 2,815 | 2,840 | -10 | -0.4% | 28,800 |
| 2006/10/05 | 2,870 | 2,880 | 2,850 | 2,850 | +35 | +1.2% | 31,600 |
| 2006/10/04 | 2,935 | 2,945 | 2,815 | 2,815 | -100 | -3.4% | 35,700 |
| 2006/10/03 | 2,980 | 2,980 | 2,895 | 2,915 | -85 | -2.8% | 40,200 |
| 2006/10/02 | 2,940 | 3,030 | 2,930 | 3,000 | +120 | +4.2% | 39,700 |
| 2006/09/29 | 2,915 | 2,915 | 2,855 | 2,880 | -20 | -0.7% | 19,000 |
| 2006/09/28 | 2,935 | 2,935 | 2,890 | 2,900 | +5 | +0.2% | 20,100 |
| 2006/09/27 | 2,900 | 2,910 | 2,880 | 2,895 | ±0 | ±0% | 16,600 |
| 2006/09/26 | 2,930 | 2,935 | 2,850 | 2,895 | -50 | -1.7% | 16,500 |
| 2006/09/25 | 2,935 | 2,975 | 2,900 | 2,945 | +35 | +1.2% | 12,200 |
| 2006/09/22 | 2,970 | 2,975 | 2,905 | 2,910 | -80 | -2.7% | 15,800 |
| 2006/09/21 | 3,030 | 3,040 | 2,970 | 2,990 | -10 | -0.3% | 31,800 |
| 2006/09/20 | 3,000 | 3,030 | 2,980 | 3,000 | -20 | -0.7% | 25,400 |
| 2006/09/19 | 3,020 | 3,020 | 2,970 | 3,020 | +20 | +0.7% | 40,800 |
| 2006/09/15 | 3,020 | 3,030 | 2,990 | 3,000 | +5 | +0.2% | 49,000 |
| 2006/09/14 | 3,060 | 3,060 | 2,990 | 2,995 | +25 | +0.8% | 27,900 |
| 2006/09/13 | 2,970 | 3,020 | 2,960 | 2,970 | +10 | +0.3% | 17,200 |
| 2006/09/12 | 3,000 | 3,000 | 2,950 | 2,960 | -20 | -0.7% | 19,500 |
| 2006/09/11 | 3,000 | 3,040 | 2,965 | 2,980 | -5 | -0.2% | 30,000 |
| 2006/09/08 | 2,945 | 3,000 | 2,940 | 2,985 | +5 | +0.2% | 27,800 |
| 2006/09/07 | 2,980 | 3,040 | 2,970 | 2,980 | -40 | -1.3% | 14,900 |
| 2006/09/06 | 3,070 | 3,090 | 3,020 | 3,020 | -80 | -2.6% | 15,900 |
| 2006/09/05 | 3,100 | 3,100 | 3,060 | 3,100 | ±0 | ±0% | 19,000 |
| 2006/09/04 | 3,130 | 3,170 | 3,100 | 3,100 | ±0 | ±0% | 32,400 |
| 2006/09/01 | 3,070 | 3,130 | 3,070 | 3,100 | +10 | +0.3% | 26,900 |
| 2006/08/31 | 3,140 | 3,150 | 3,090 | 3,090 | -10 | -0.3% | 35,700 |
| 2006/08/30 | 3,080 | 3,150 | 3,080 | 3,100 | ±0 | ±0% | 22,600 |
| 2006/08/29 | 3,040 | 3,150 | 3,040 | 3,100 | +40 | +1.3% | 37,700 |
| 2006/08/28 | 3,210 | 3,220 | 2,970 | 3,060 | -140 | -4.4% | 34,700 |
| 2006/08/25 | 3,180 | 3,230 | 3,120 | 3,200 | -10 | -0.3% | 51,900 |
| 2006/08/24 | 3,170 | 3,280 | 3,100 | 3,210 | +40 | +1.3% | 106,700 |
| 2006/08/23 | 3,150 | 3,170 | 3,130 | 3,170 | +30 | +1% | 52,500 |
| 2006/08/22 | 3,120 | 3,150 | 3,100 | 3,140 | +40 | +1.3% | 45,500 |
| 2006/08/21 | 3,060 | 3,150 | 3,040 | 3,100 | ±0 | ±0% | 73,900 |
4551～
4600
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
