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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,788 | 1,910 | 1,781 | 1,870 | +75 | +4.2% | 204,700 |
| 2005/11/28 | 1,710 | 1,830 | 1,710 | 1,795 | +99 | +5.8% | 166,900 |
| 2005/11/25 | 1,660 | 1,708 | 1,645 | 1,696 | +36 | +2.2% | 115,200 |
| 2005/11/24 | 1,610 | 1,670 | 1,605 | 1,660 | +59 | +3.7% | 107,400 |
| 2005/11/22 | 1,635 | 1,636 | 1,601 | 1,601 | -34 | -2.1% | 90,600 |
| 2005/11/21 | 1,630 | 1,640 | 1,630 | 1,635 | +5 | +0.3% | 31,200 |
| 2005/11/18 | 1,605 | 1,640 | 1,601 | 1,630 | +31 | +1.9% | 37,900 |
| 2005/11/17 | 1,554 | 1,600 | 1,554 | 1,599 | +49 | +3.2% | 19,900 |
| 2005/11/16 | 1,570 | 1,570 | 1,531 | 1,550 | -20 | -1.3% | 31,700 |
| 2005/11/15 | 1,592 | 1,617 | 1,554 | 1,570 | -104 | -6.2% | 58,100 |
| 2005/11/14 | 1,674 | 1,675 | 1,656 | 1,674 | -1 | -0.1% | 34,800 |
| 2005/11/11 | 1,680 | 1,680 | 1,661 | 1,675 | -5 | -0.3% | 7,300 |
| 2005/11/10 | 1,680 | 1,680 | 1,671 | 1,680 | -1 | -0.1% | 18,500 |
| 2005/11/09 | 1,670 | 1,710 | 1,665 | 1,681 | +11 | +0.7% | 29,500 |
| 2005/11/08 | 1,662 | 1,684 | 1,662 | 1,670 | +8 | +0.5% | 15,100 |
| 2005/11/07 | 1,695 | 1,700 | 1,660 | 1,662 | -33 | -1.9% | 28,400 |
| 2005/11/04 | 1,730 | 1,730 | 1,640 | 1,695 | +115 | +7.3% | 47,500 |
| 2005/11/02 | 1,575 | 1,600 | 1,562 | 1,580 | +20 | +1.3% | 13,000 |
| 2005/11/01 | 1,560 | 1,576 | 1,560 | 1,560 | ±0 | ±0% | 16,000 |
| 2005/10/31 | 1,580 | 1,580 | 1,560 | 1,560 | -15 | -1% | 11,800 |
| 2005/10/28 | 1,570 | 1,599 | 1,550 | 1,575 | -25 | -1.6% | 23,600 |
| 2005/10/27 | 1,600 | 1,617 | 1,580 | 1,600 | -20 | -1.2% | 26,400 |
| 2005/10/26 | 1,590 | 1,650 | 1,590 | 1,620 | ±0 | ±0% | 42,300 |
| 2005/10/25 | 1,610 | 1,630 | 1,600 | 1,620 | +10 | +0.6% | 38,500 |
| 2005/10/24 | 1,610 | 1,620 | 1,599 | 1,610 | ±0 | ±0% | 26,900 |
| 2005/10/21 | 1,565 | 1,610 | 1,565 | 1,610 | +30 | +1.9% | 29,700 |
| 2005/10/20 | 1,576 | 1,620 | 1,568 | 1,580 | +10 | +0.6% | 57,600 |
| 2005/10/19 | 1,595 | 1,595 | 1,541 | 1,570 | -30 | -1.9% | 22,200 |
| 2005/10/18 | 1,648 | 1,648 | 1,600 | 1,600 | -49 | -3% | 13,700 |
| 2005/10/17 | 1,650 | 1,670 | 1,640 | 1,649 | -13 | -0.8% | 20,500 |
| 2005/10/14 | 1,690 | 1,690 | 1,655 | 1,662 | -28 | -1.7% | 34,200 |
| 2005/10/13 | 1,650 | 1,690 | 1,650 | 1,690 | +29 | +1.7% | 55,500 |
| 2005/10/12 | 1,650 | 1,676 | 1,640 | 1,661 | +21 | +1.3% | 50,300 |
| 2005/10/11 | 1,592 | 1,660 | 1,592 | 1,640 | +26 | +1.6% | 77,800 |
| 2005/10/07 | 1,580 | 1,614 | 1,575 | 1,614 | +44 | +2.8% | 35,700 |
| 2005/10/06 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 27,100 |
| 2005/10/05 | 1,605 | 1,640 | 1,590 | 1,600 | -15 | -0.9% | 44,800 |
| 2005/10/04 | 1,600 | 1,620 | 1,575 | 1,615 | +39 | +2.5% | 28,200 |
| 2005/10/03 | 1,550 | 1,580 | 1,550 | 1,576 | +26 | +1.7% | 19,600 |
| 2005/09/30 | 1,515 | 1,550 | 1,515 | 1,550 | +35 | +2.3% | 26,800 |
| 2005/09/29 | 1,480 | 1,515 | 1,480 | 1,515 | +15 | +1% | 17,300 |
| 2005/09/28 | 1,520 | 1,520 | 1,498 | 1,500 | ±0 | ±0% | 6,200 |
| 2005/09/27 | 1,510 | 1,520 | 1,480 | 1,500 | ±0 | ±0% | 13,000 |
| 2005/09/26 | 1,492 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 22,300 |
| 2005/09/22 | 1,500 | 1,501 | 1,470 | 1,500 | -10 | -0.7% | 20,400 |
| 2005/09/21 | 1,540 | 1,545 | 1,501 | 1,510 | -10 | -0.7% | 18,600 |
| 2005/09/20 | 1,540 | 1,550 | 1,500 | 1,520 | -31 | -2% | 9,700 |
| 2005/09/16 | 1,562 | 1,575 | 1,501 | 1,551 | -11 | -0.7% | 39,100 |
| 2005/09/15 | 1,565 | 1,572 | 1,550 | 1,562 | +7 | +0.5% | 40,500 |
| 2005/09/14 | 1,540 | 1,560 | 1,532 | 1,555 | +15 | +1% | 66,800 |
4651～
4700
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
