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 |
|---|---|---|---|---|---|---|---|
| 2005/10/26 | 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 |
| 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 |
4801～
4850
件表示中 / 6566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 | 207,600円 | +7.0% | -21.3% | 2.41% | 10.48倍 | 0.94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 | 244,600円 | +12.7% | +24.3% | 5.23% | 9.41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 | 287,600円 | +2.4% | +7.1% | 3.82% | 7.07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 | 401,500円 | -2.2% | -35.4% | 5.98% | 15.49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
