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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 1,402 | 1,450 | 1,400 | 1,429 | +79 | +5.9% | 8,400 |
| 2005/04/18 | 1,410 | 1,410 | 1,280 | 1,350 | -80 | -5.6% | 21,600 |
| 2005/04/15 | 1,450 | 1,450 | 1,430 | 1,430 | -39 | -2.7% | 8,100 |
| 2005/04/14 | 1,465 | 1,475 | 1,460 | 1,469 | +5 | +0.3% | 6,900 |
| 2005/04/13 | 1,500 | 1,500 | 1,464 | 1,464 | -16 | -1.1% | 7,400 |
| 2005/04/12 | 1,491 | 1,492 | 1,477 | 1,480 | -8 | -0.5% | 9,200 |
| 2005/04/11 | 1,501 | 1,510 | 1,488 | 1,488 | -1 | -0.1% | 11,400 |
| 2005/04/08 | 1,487 | 1,490 | 1,481 | 1,489 | +1 | +0.1% | 5,100 |
| 2005/04/07 | 1,472 | 1,488 | 1,464 | 1,488 | +23 | +1.6% | 15,100 |
| 2005/04/06 | 1,462 | 1,483 | 1,462 | 1,465 | -5 | -0.3% | 14,800 |
| 2005/04/05 | 1,470 | 1,471 | 1,452 | 1,470 | +15 | +1% | 11,500 |
| 2005/04/04 | 1,461 | 1,478 | 1,455 | 1,455 | -25 | -1.7% | 18,100 |
| 2005/04/01 | 1,510 | 1,510 | 1,480 | 1,480 | -10 | -0.7% | 13,200 |
| 2005/03/31 | 1,501 | 1,520 | 1,470 | 1,490 | -51 | -3.3% | 8,600 |
| 2005/03/30 | 1,560 | 1,560 | 1,500 | 1,541 | -19 | -1.2% | 11,100 |
| 2005/03/29 | 1,529 | 1,580 | 1,528 | 1,560 | +60 | +4% | 17,600 |
| 2005/03/28 | 1,462 | 1,535 | 1,462 | 1,500 | -38.5 | -2.5% | 4,600 |
| 2005/03/25 | 1,538.5 | 1,538.5 | 1,516.9 | 1,538.5 | +1.6 | +0.1% | 25,870 |
| 2005/03/24 | 1,534.6 | 1,536.9 | 1,526.9 | 1,536.9 | +10 | +0.7% | 12,350 |
| 2005/03/23 | 1,530.8 | 1,534.6 | 1,518.5 | 1,526.9 | +8.4 | +0.6% | 13,130 |
| 2005/03/22 | 1,517.7 | 1,534.6 | 1,516.9 | 1,518.5 | +0.8 | +0.1% | 18,850 |
| 2005/03/18 | 1,522.3 | 1,538.5 | 1,516.9 | 1,517.7 | -0.8 | -0.1% | 14,820 |
| 2005/03/17 | 1,537.7 | 1,538.5 | 1,516.2 | 1,518.5 | -23.8 | -1.5% | 14,690 |
| 2005/03/16 | 1,561.5 | 1,561.5 | 1,535.4 | 1,542.3 | -19.2 | -1.2% | 10,400 |
| 2005/03/15 | 1,538.5 | 1,561.5 | 1,538.5 | 1,561.5 | +19.2 | +1.2% | 21,580 |
| 2005/03/14 | 1,546.2 | 1,561.5 | 1,538.5 | 1,542.3 | +3.8 | +0.2% | 22,360 |
| 2005/03/11 | 1,538.5 | 1,553.8 | 1,531.5 | 1,538.5 | ±0 | ±0% | 10,660 |
| 2005/03/10 | 1,523.1 | 1,538.5 | 1,516.2 | 1,538.5 | +23.1 | +1.5% | 14,430 |
| 2005/03/09 | 1,515.4 | 1,538.5 | 1,515.4 | 1,515.4 | ±0 | ±0% | 11,830 |
| 2005/03/08 | 1,515.4 | 1,530.8 | 1,511.5 | 1,515.4 | +6.9 | +0.5% | 19,110 |
| 2005/03/07 | 1,557.7 | 1,557.7 | 1,508.5 | 1,508.5 | -49.2 | -3.2% | 31,460 |
| 2005/03/04 | 1,553.8 | 1,561.5 | 1,546.2 | 1,557.7 | -3.8 | -0.2% | 10,400 |
| 2005/03/03 | 1,561.5 | 1,573.1 | 1,546.2 | 1,561.5 | +19.2 | +1.2% | 17,030 |
| 2005/03/02 | 1,538.5 | 1,546.2 | 1,534.6 | 1,542.3 | +3.8 | +0.2% | 58,240 |
| 2005/03/01 | 1,538.5 | 1,538.5 | 1,534.6 | 1,538.5 | +3.9 | +0.3% | 28,600 |
| 2005/02/28 | 1,550 | 1,553.8 | 1,523.1 | 1,534.6 | +53.8 | +3.6% | 70,980 |
| 2005/02/25 | 1,469.2 | 1,484.6 | 1,465.4 | 1,480.8 | +11.6 | +0.8% | 11,830 |
| 2005/02/24 | 1,469.2 | 1,471.5 | 1,469.2 | 1,469.2 | ±0 | ±0% | 4,940 |
| 2005/02/23 | 1,461.5 | 1,469.2 | 1,453.8 | 1,469.2 | +7.7 | +0.5% | 6,760 |
| 2005/02/22 | 1,465.4 | 1,466.2 | 1,461.5 | 1,461.5 | ±0 | ±0% | 4,810 |
| 2005/02/21 | 1,494.6 | 1,494.6 | 1,461.5 | 1,461.5 | -27 | -1.8% | 9,620 |
| 2005/02/18 | 1,507.7 | 1,515.4 | 1,488.5 | 1,488.5 | -26.9 | -1.8% | 8,450 |
| 2005/02/17 | 1,514.6 | 1,515.4 | 1,513.8 | 1,515.4 | ±0 | ±0% | 16,510 |
| 2005/02/16 | 1,515.4 | 1,516.9 | 1,488.5 | 1,515.4 | -3.8 | -0.3% | 11,700 |
| 2005/02/15 | 1,523.1 | 1,523.1 | 1,516.9 | 1,519.2 | -0.8 | -0.1% | 6,890 |
| 2005/02/14 | 1,516.2 | 1,523.1 | 1,515.4 | 1,520 | +7.7 | +0.5% | 19,240 |
| 2005/02/10 | 1,515.4 | 1,517.7 | 1,505.4 | 1,512.3 | -5.4 | -0.4% | 9,750 |
| 2005/02/09 | 1,538.5 | 1,538.5 | 1,493.1 | 1,517.7 | +33.1 | +2.2% | 13,650 |
| 2005/02/08 | 1,461.5 | 1,488.5 | 1,461.5 | 1,484.6 | +37.7 | +2.6% | 21,840 |
| 2005/02/07 | 1,419.2 | 1,453.8 | 1,409.2 | 1,446.9 | +46.9 | +3.4% | 76,310 |
4801～
4850
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
