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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 1,477 | 1,550 | 1,474 | 1,540 | +83 | +5.7% | 89,100 |
| 2005/09/12 | 1,448 | 1,460 | 1,430 | 1,457 | +77 | +5.6% | 49,800 |
| 2005/09/09 | 1,365 | 1,380 | 1,365 | 1,380 | +15 | +1.1% | 24,400 |
| 2005/09/08 | 1,381 | 1,382 | 1,365 | 1,365 | -16 | -1.2% | 32,800 |
| 2005/09/07 | 1,390 | 1,390 | 1,376 | 1,381 | -7 | -0.5% | 23,100 |
| 2005/09/06 | 1,390 | 1,400 | 1,385 | 1,388 | +5 | +0.4% | 12,100 |
| 2005/09/05 | 1,377 | 1,400 | 1,376 | 1,383 | +8 | +0.6% | 6,400 |
| 2005/09/02 | 1,402 | 1,402 | 1,360 | 1,375 | -25 | -1.8% | 22,300 |
| 2005/09/01 | 1,412 | 1,417 | 1,400 | 1,400 | -12 | -0.8% | 14,600 |
| 2005/08/31 | 1,411 | 1,415 | 1,410 | 1,412 | ±0 | ±0% | 7,400 |
| 2005/08/30 | 1,405 | 1,414 | 1,405 | 1,412 | +12 | +0.9% | 4,900 |
| 2005/08/29 | 1,400 | 1,405 | 1,399 | 1,400 | -1 | -0.1% | 25,000 |
| 2005/08/26 | 1,402 | 1,420 | 1,401 | 1,401 | -1 | -0.1% | 9,900 |
| 2005/08/25 | 1,430 | 1,430 | 1,402 | 1,402 | -22 | -1.5% | 29,300 |
| 2005/08/24 | 1,430 | 1,439 | 1,415 | 1,424 | -6 | -0.4% | 10,300 |
| 2005/08/23 | 1,438 | 1,440 | 1,420 | 1,430 | -10 | -0.7% | 14,900 |
| 2005/08/22 | 1,441 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 13,800 |
| 2005/08/19 | 1,440 | 1,444 | 1,435 | 1,440 | -18 | -1.2% | 4,000 |
| 2005/08/18 | 1,444 | 1,461 | 1,444 | 1,458 | +34 | +2.4% | 10,400 |
| 2005/08/17 | 1,423 | 1,449 | 1,420 | 1,424 | ±0 | ±0% | 8,400 |
| 2005/08/16 | 1,425 | 1,429 | 1,421 | 1,424 | ±0 | ±0% | 4,500 |
| 2005/08/15 | 1,440 | 1,441 | 1,424 | 1,424 | -16 | -1.1% | 5,700 |
| 2005/08/12 | 1,441 | 1,442 | 1,436 | 1,440 | -6 | -0.4% | 13,200 |
| 2005/08/11 | 1,451 | 1,451 | 1,431 | 1,446 | -14 | -1% | 12,800 |
| 2005/08/10 | 1,455 | 1,465 | 1,430 | 1,460 | +5 | +0.3% | 20,400 |
| 2005/08/09 | 1,426 | 1,490 | 1,426 | 1,455 | +45 | +3.2% | 13,500 |
| 2005/08/08 | 1,460 | 1,461 | 1,410 | 1,410 | -70 | -4.7% | 18,200 |
| 2005/08/05 | 1,455 | 1,495 | 1,455 | 1,480 | -7 | -0.5% | 4,300 |
| 2005/08/04 | 1,500 | 1,500 | 1,487 | 1,487 | -18 | -1.2% | 14,800 |
| 2005/08/03 | 1,511 | 1,515 | 1,505 | 1,505 | -5 | -0.3% | 14,500 |
| 2005/08/02 | 1,510 | 1,515 | 1,510 | 1,510 | ±0 | ±0% | 8,200 |
| 2005/08/01 | 1,520 | 1,520 | 1,510 | 1,510 | -5 | -0.3% | 4,100 |
| 2005/07/29 | 1,520 | 1,521 | 1,500 | 1,515 | -9 | -0.6% | 15,300 |
| 2005/07/28 | 1,515 | 1,524 | 1,515 | 1,524 | +9 | +0.6% | 4,700 |
| 2005/07/27 | 1,515 | 1,528 | 1,515 | 1,515 | -2 | -0.1% | 5,600 |
| 2005/07/26 | 1,520 | 1,520 | 1,515 | 1,517 | +2 | +0.1% | 5,400 |
| 2005/07/25 | 1,520 | 1,531 | 1,510 | 1,515 | +10 | +0.7% | 15,800 |
| 2005/07/22 | 1,500 | 1,520 | 1,500 | 1,505 | ±0 | ±0% | 7,400 |
| 2005/07/21 | 1,500 | 1,529 | 1,500 | 1,505 | +19 | +1.3% | 16,000 |
| 2005/07/20 | 1,490 | 1,491 | 1,485 | 1,486 | -14 | -0.9% | 6,100 |
| 2005/07/19 | 1,500 | 1,502 | 1,485 | 1,500 | ±0 | ±0% | 14,900 |
| 2005/07/15 | 1,500 | 1,502 | 1,495 | 1,500 | ±0 | ±0% | 16,600 |
| 2005/07/14 | 1,500 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 4,800 |
| 2005/07/13 | 1,500 | 1,510 | 1,500 | 1,505 | ±0 | ±0% | 7,900 |
| 2005/07/12 | 1,505 | 1,510 | 1,498 | 1,505 | +5 | +0.3% | 8,200 |
| 2005/07/11 | 1,498 | 1,500 | 1,498 | 1,500 | +5 | +0.3% | 16,200 |
| 2005/07/08 | 1,503 | 1,510 | 1,490 | 1,495 | -15 | -1% | 20,600 |
| 2005/07/07 | 1,505 | 1,510 | 1,501 | 1,510 | +5 | +0.3% | 12,000 |
| 2005/07/06 | 1,501 | 1,520 | 1,501 | 1,505 | -3 | -0.2% | 14,000 |
| 2005/07/05 | 1,501 | 1,512 | 1,501 | 1,508 | +17 | +1.1% | 9,500 |
4701～
4750
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
