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 |
|---|---|---|---|---|---|---|---|
| 2005/02/04 | 1,413.8 | 1,419.2 | 1,386.2 | 1,400 | -22.3 | -1.6% | 22,100 |
| 2005/02/03 | 1,444.6 | 1,444.6 | 1,407.7 | 1,422.3 | -21.5 | -1.5% | 29,640 |
| 2005/02/02 | 1,461.5 | 1,461.5 | 1,423.1 | 1,443.8 | -17.7 | -1.2% | 53,040 |
| 2005/02/01 | 1,442.3 | 1,461.5 | 1,442.3 | 1,461.5 | +26.9 | +1.9% | 41,730 |
| 2005/01/31 | 1,423.1 | 1,439.2 | 1,419.2 | 1,434.6 | +15.4 | +1.1% | 34,060 |
| 2005/01/28 | 1,460.8 | 1,462.3 | 1,384.6 | 1,419.2 | -50 | -3.4% | 36,010 |
| 2005/01/27 | 1,506.9 | 1,507.7 | 1,462.3 | 1,469.2 | -38.5 | -2.6% | 26,780 |
| 2005/01/26 | 1,507.7 | 1,515.4 | 1,502.3 | 1,507.7 | -6.1 | -0.4% | 14,170 |
| 2005/01/25 | 1,510.8 | 1,514.6 | 1,500 | 1,513.8 | -9.3 | -0.6% | 23,920 |
| 2005/01/24 | 1,515.4 | 1,523.1 | 1,500 | 1,523.1 | ±0 | ±0% | 16,510 |
| 2005/01/21 | 1,515.4 | 1,523.1 | 1,507.7 | 1,523.1 | ±0 | ±0% | 18,850 |
| 2005/01/20 | 1,576.9 | 1,576.9 | 1,515.4 | 1,523.1 | -65.4 | -4.1% | 46,800 |
| 2005/01/19 | 1,538.5 | 1,611.5 | 1,538.5 | 1,588.5 | +27 | +1.7% | 101,140 |
| 2005/01/18 | 1,607.7 | 1,607.7 | 1,534.6 | 1,561.5 | -50 | -3.1% | 67,990 |
| 2005/01/17 | 1,603.8 | 1,646.2 | 1,584.6 | 1,611.5 | +26.9 | +1.7% | 66,950 |
| 2005/01/14 | 1,523.1 | 1,584.6 | 1,513.1 | 1,584.6 | +68.4 | +4.5% | 92,430 |
| 2005/01/13 | 1,496.2 | 1,530.8 | 1,488.5 | 1,516.2 | +23.9 | +1.6% | 95,550 |
| 2005/01/12 | 1,500 | 1,500 | 1,469.2 | 1,492.3 | +3.8 | +0.3% | 56,160 |
| 2005/01/11 | 1,479.2 | 1,498.5 | 1,479.2 | 1,488.5 | +13.1 | +0.9% | 30,160 |
| 2005/01/07 | 1,461.5 | 1,475.4 | 1,461.5 | 1,475.4 | +13.9 | +1% | 5,330 |
| 2005/01/06 | 1,430.8 | 1,461.5 | 1,430.8 | 1,461.5 | +15.3 | +1.1% | 7,150 |
| 2005/01/05 | 1,446.2 | 1,488.5 | 1,446.2 | 1,446.2 | -6.1 | -0.4% | 7,280 |
| 2005/01/04 | 1,483.1 | 1,483.1 | 1,452.3 | 1,452.3 | -39.2 | -2.6% | 2,340 |
| 2004/12/30 | 1,492.3 | 1,498.5 | 1,457.7 | 1,491.5 | -0.8 | -0.1% | 14,690 |
| 2004/12/29 | 1,392.3 | 1,492.3 | 1,384.6 | 1,492.3 | +108.5 | +7.8% | 40,430 |
| 2004/12/28 | 1,376.9 | 1,383.8 | 1,368.5 | 1,383.8 | +18.4 | +1.3% | 13,390 |
| 2004/12/27 | 1,361.5 | 1,370 | 1,361.5 | 1,365.4 | +16.2 | +1.2% | 10,270 |
| 2004/12/24 | 1,353.8 | 1,368.5 | 1,347.7 | 1,349.2 | +0.7 | +0.1% | 26,910 |
| 2004/12/22 | 1,353.8 | 1,361.5 | 1,348.5 | 1,348.5 | -5.3 | -0.4% | 5,460 |
| 2004/12/21 | 1,346.2 | 1,353.8 | 1,338.5 | 1,353.8 | +7.6 | +0.6% | 5,330 |
| 2004/12/20 | 1,372.3 | 1,373.1 | 1,330.8 | 1,346.2 | -30.7 | -2.2% | 8,060 |
| 2004/12/17 | 1,369.2 | 1,376.9 | 1,361.5 | 1,376.9 | -7.7 | -0.6% | 8,450 |
| 2004/12/16 | 1,400 | 1,400 | 1,384.6 | 1,384.6 | -15.4 | -1.1% | 5,850 |
| 2004/12/15 | 1,361.5 | 1,400 | 1,346.2 | 1,400 | +46.2 | +3.4% | 15,990 |
| 2004/12/14 | 1,338.5 | 1,353.8 | 1,338.5 | 1,353.8 | +23 | +1.7% | 2,600 |
| 2004/12/13 | 1,323.1 | 1,346.2 | 1,323.1 | 1,330.8 | -7.7 | -0.6% | 10,790 |
| 2004/12/10 | 1,346.2 | 1,346.2 | 1,338.5 | 1,338.5 | -7.7 | -0.6% | 7,540 |
| 2004/12/09 | 1,361.5 | 1,361.5 | 1,346.2 | 1,346.2 | -15.3 | -1.1% | 12,610 |
| 2004/12/08 | 1,353.8 | 1,361.5 | 1,353.8 | 1,361.5 | ±0 | ±0% | 5,590 |
| 2004/12/07 | 1,369.2 | 1,384.6 | 1,361.5 | 1,361.5 | -7.7 | -0.6% | 6,500 |
| 2004/12/06 | 1,384.6 | 1,415.4 | 1,369.2 | 1,369.2 | ±0 | ±0% | 12,740 |
| 2004/12/03 | 1,346.2 | 1,369.2 | 1,346.2 | 1,369.2 | +23 | +1.7% | 33,930 |
| 2004/12/02 | 1,338.5 | 1,346.2 | 1,330.8 | 1,346.2 | ±0 | ±0% | 7,410 |
| 2004/12/01 | 1,346.2 | 1,353.8 | 1,338.5 | 1,346.2 | ±0 | ±0% | 8,970 |
| 2004/11/30 | 1,353.8 | 1,353.8 | 1,330.8 | 1,346.2 | +7.7 | +0.6% | 6,110 |
| 2004/11/29 | 1,346.2 | 1,346.2 | 1,330.8 | 1,338.5 | ±0 | ±0% | 7,930 |
| 2004/11/26 | 1,369.2 | 1,369.2 | 1,330.8 | 1,338.5 | -30.7 | -2.2% | 9,490 |
| 2004/11/25 | 1,384.6 | 1,407.7 | 1,353.8 | 1,369.2 | +23 | +1.7% | 7,670 |
| 2004/11/24 | 1,376.9 | 1,384.6 | 1,346.2 | 1,346.2 | -38.4 | -2.8% | 4,810 |
| 2004/11/22 | 1,307.7 | 1,384.6 | 1,300 | 1,384.6 | +38.4 | +2.9% | 7,540 |
4851～
4900
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
