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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 1,472 | 1,509 | 1,472 | 1,491 | +19 | +1.3% | 35,800 |
| 2005/07/01 | 1,460 | 1,472 | 1,460 | 1,472 | +2 | +0.1% | 9,000 |
| 2005/06/30 | 1,490 | 1,492 | 1,470 | 1,470 | -20 | -1.3% | 14,800 |
| 2005/06/29 | 1,473 | 1,495 | 1,473 | 1,490 | +14 | +0.9% | 16,800 |
| 2005/06/28 | 1,477 | 1,477 | 1,455 | 1,476 | +19 | +1.3% | 7,000 |
| 2005/06/27 | 1,485 | 1,490 | 1,455 | 1,457 | -3 | -0.2% | 16,200 |
| 2005/06/24 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 7,300 |
| 2005/06/23 | 1,450 | 1,468 | 1,450 | 1,460 | +10 | +0.7% | 9,500 |
| 2005/06/22 | 1,445 | 1,470 | 1,444 | 1,450 | +2 | +0.1% | 7,100 |
| 2005/06/21 | 1,441 | 1,450 | 1,439 | 1,448 | +5 | +0.3% | 21,700 |
| 2005/06/20 | 1,436 | 1,445 | 1,436 | 1,443 | +10 | +0.7% | 25,600 |
| 2005/06/17 | 1,429 | 1,438 | 1,425 | 1,433 | +1 | +0.1% | 16,400 |
| 2005/06/16 | 1,425 | 1,445 | 1,425 | 1,432 | +9 | +0.6% | 15,300 |
| 2005/06/15 | 1,422 | 1,430 | 1,422 | 1,423 | +1 | +0.1% | 34,500 |
| 2005/06/14 | 1,420 | 1,429 | 1,420 | 1,422 | +2 | +0.1% | 18,500 |
| 2005/06/13 | 1,415 | 1,445 | 1,415 | 1,420 | +5 | +0.4% | 7,300 |
| 2005/06/10 | 1,400 | 1,419 | 1,400 | 1,415 | +20 | +1.4% | 25,100 |
| 2005/06/09 | 1,387 | 1,400 | 1,385 | 1,395 | +9 | +0.6% | 18,600 |
| 2005/06/08 | 1,372 | 1,390 | 1,370 | 1,386 | +16 | +1.2% | 39,800 |
| 2005/06/07 | 1,365 | 1,375 | 1,365 | 1,370 | +2 | +0.1% | 32,900 |
| 2005/06/06 | 1,365 | 1,370 | 1,365 | 1,368 | +3 | +0.2% | 22,700 |
| 2005/06/03 | 1,370 | 1,370 | 1,365 | 1,365 | -5 | -0.4% | 7,900 |
| 2005/06/02 | 1,367 | 1,380 | 1,366 | 1,370 | -2 | -0.1% | 25,400 |
| 2005/06/01 | 1,380 | 1,380 | 1,360 | 1,372 | ±0 | ±0% | 26,400 |
| 2005/05/31 | 1,375 | 1,380 | 1,372 | 1,372 | +2 | +0.1% | 23,700 |
| 2005/05/30 | 1,390 | 1,390 | 1,360 | 1,370 | +20 | +1.5% | 12,300 |
| 2005/05/27 | 1,355 | 1,355 | 1,340 | 1,350 | +4 | +0.3% | 16,300 |
| 2005/05/26 | 1,355 | 1,355 | 1,330 | 1,346 | -9 | -0.7% | 38,500 |
| 2005/05/25 | 1,370 | 1,370 | 1,352 | 1,355 | +5 | +0.4% | 34,800 |
| 2005/05/24 | 1,350 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 15,900 |
| 2005/05/23 | 1,348 | 1,350 | 1,330 | 1,350 | +22 | +1.7% | 23,300 |
| 2005/05/20 | 1,400 | 1,400 | 1,289 | 1,328 | -108 | -7.5% | 77,400 |
| 2005/05/19 | 1,411 | 1,500 | 1,410 | 1,436 | -14 | -1% | 6,900 |
| 2005/05/18 | 1,470 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 1,500 |
| 2005/05/17 | 1,481 | 1,481 | 1,450 | 1,470 | -14 | -0.9% | 13,400 |
| 2005/05/16 | 1,479 | 1,500 | 1,479 | 1,484 | +4 | +0.3% | 8,100 |
| 2005/05/13 | 1,516 | 1,516 | 1,480 | 1,480 | -45 | -3% | 4,400 |
| 2005/05/12 | 1,525 | 1,525 | 1,522 | 1,525 | ±0 | ±0% | 15,800 |
| 2005/05/11 | 1,520 | 1,530 | 1,515 | 1,525 | ±0 | ±0% | 8,200 |
| 2005/05/10 | 1,550 | 1,550 | 1,525 | 1,525 | -10 | -0.7% | 29,900 |
| 2005/05/09 | 1,540 | 1,541 | 1,535 | 1,535 | +4 | +0.3% | 12,400 |
| 2005/05/06 | 1,515 | 1,544 | 1,515 | 1,531 | +16 | +1.1% | 21,300 |
| 2005/05/02 | 1,503 | 1,520 | 1,495 | 1,515 | +11 | +0.7% | 20,600 |
| 2005/04/28 | 1,475 | 1,504 | 1,475 | 1,504 | +34 | +2.3% | 15,700 |
| 2005/04/27 | 1,470 | 1,480 | 1,470 | 1,470 | ±0 | ±0% | 17,000 |
| 2005/04/26 | 1,472 | 1,480 | 1,465 | 1,470 | ±0 | ±0% | 9,400 |
| 2005/04/25 | 1,460 | 1,490 | 1,450 | 1,470 | +5 | +0.3% | 14,200 |
| 2005/04/22 | 1,440 | 1,480 | 1,440 | 1,465 | +55 | +3.9% | 19,000 |
| 2005/04/21 | 1,437 | 1,437 | 1,408 | 1,410 | -27 | -1.9% | 7,500 |
| 2005/04/20 | 1,448 | 1,451 | 1,437 | 1,437 | +8 | +0.6% | 8,000 |
4751～
4800
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
