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 |
|---|---|---|---|---|---|---|---|
| 2004/11/19 | 1,323.1 | 1,346.2 | 1,307.7 | 1,346.2 | -15.3 | -1.1% | 4,290 |
| 2004/11/18 | 1,361.5 | 1,369.2 | 1,361.5 | 1,361.5 | ±0 | ±0% | 6,760 |
| 2004/11/17 | 1,369.2 | 1,369.2 | 1,361.5 | 1,361.5 | ±0 | ±0% | 4,030 |
| 2004/11/16 | 1,392.3 | 1,392.3 | 1,361.5 | 1,361.5 | -30.8 | -2.2% | 3,250 |
| 2004/11/15 | 1,361.5 | 1,392.3 | 1,361.5 | 1,392.3 | +46.1 | +3.4% | 11,830 |
| 2004/11/12 | 1,307.7 | 1,353.8 | 1,307.7 | 1,346.2 | +23.1 | +1.7% | 1,950 |
| 2004/11/11 | 1,369.2 | 1,369.2 | 1,307.7 | 1,323.1 | -30.7 | -2.3% | 10,400 |
| 2004/11/10 | 1,353.8 | 1,353.8 | 1,353.8 | 1,353.8 | -30.8 | -2.2% | 650 |
| 2004/11/09 | 1,400 | 1,400 | 1,384.6 | 1,384.6 | -15.4 | -1.1% | 2,210 |
| 2004/11/08 | 1,384.6 | 1,400 | 1,369.2 | 1,400 | +7.7 | +0.6% | 14,170 |
| 2004/11/05 | 1,400 | 1,400 | 1,338.5 | 1,392.3 | +23.1 | +1.7% | 11,440 |
| 2004/11/04 | 1,330.8 | 1,384.6 | 1,330.8 | 1,369.2 | +38.4 | +2.9% | 19,630 |
| 2004/11/02 | 1,269.2 | 1,330.8 | 1,269.2 | 1,330.8 | +61.6 | +4.9% | 5,200 |
| 2004/11/01 | 1,338.5 | 1,338.5 | 1,230.8 | 1,269.2 | -107.7 | -7.8% | 37,050 |
| 2004/10/29 | 1,423.1 | 1,438.5 | 1,346.2 | 1,376.9 | -46.2 | -3.2% | 16,380 |
| 2004/10/28 | 1,423.1 | 1,446.2 | 1,415.4 | 1,423.1 | +7.7 | +0.5% | 6,110 |
| 2004/10/27 | 1,407.7 | 1,438.5 | 1,407.7 | 1,415.4 | +7.7 | +0.5% | 6,760 |
| 2004/10/26 | 1,430.8 | 1,430.8 | 1,407.7 | 1,407.7 | -30.8 | -2.1% | 3,770 |
| 2004/10/25 | 1,430.8 | 1,438.5 | 1,376.9 | 1,438.5 | +15.4 | +1.1% | 10,920 |
| 2004/10/22 | 1,392.3 | 1,453.8 | 1,392.3 | 1,423.1 | +30.8 | +2.2% | 8,320 |
| 2004/10/21 | 1,415.4 | 1,415.4 | 1,384.6 | 1,392.3 | -30.8 | -2.2% | 4,290 |
| 2004/10/20 | 1,392.3 | 1,423.1 | 1,392.3 | 1,423.1 | +23.1 | +1.7% | 8,190 |
| 2004/10/19 | 1,384.6 | 1,415.4 | 1,376.9 | 1,400 | +23.1 | +1.7% | 3,640 |
| 2004/10/18 | 1,376.9 | 1,384.6 | 1,376.9 | 1,376.9 | ±0 | ±0% | 1,560 |
| 2004/10/15 | 1,376.9 | 1,384.6 | 1,369.2 | 1,376.9 | -38.5 | -2.7% | 5,070 |
| 2004/10/14 | 1,407.7 | 1,423.1 | 1,392.3 | 1,415.4 | +15.4 | +1.1% | 7,930 |
| 2004/10/13 | 1,438.5 | 1,438.5 | 1,400 | 1,400 | -46.2 | -3.2% | 28,600 |
| 2004/10/12 | 1,476.9 | 1,476.9 | 1,438.5 | 1,446.2 | -30.7 | -2.1% | 19,370 |
| 2004/10/08 | 1,461.5 | 1,484.6 | 1,461.5 | 1,476.9 | -7.7 | -0.5% | 13,260 |
| 2004/10/07 | 1,500 | 1,500 | 1,476.9 | 1,484.6 | +7.7 | +0.5% | 10,400 |
| 2004/10/06 | 1,507.7 | 1,530.8 | 1,476.9 | 1,476.9 | -15.4 | -1% | 26,650 |
| 2004/10/05 | 1,507.7 | 1,507.7 | 1,469.2 | 1,492.3 | -15.4 | -1% | 32,760 |
| 2004/10/04 | 1,476.9 | 1,507.7 | 1,476.9 | 1,507.7 | +46.2 | +3.2% | 39,780 |
| 2004/10/01 | 1,476.9 | 1,476.9 | 1,438.5 | 1,461.5 | +7.7 | +0.5% | 18,330 |
| 2004/09/30 | 1,392.3 | 1,453.8 | 1,392.3 | 1,453.8 | +38.4 | +2.7% | 13,910 |
| 2004/09/29 | 1,476.9 | 1,476.9 | 1,400 | 1,415.4 | -61.5 | -4.2% | 21,190 |
| 2004/09/28 | 1,515.4 | 1,515.4 | 1,476.9 | 1,476.9 | -38.5 | -2.5% | 46,540 |
| 2004/09/27 | 1,492.3 | 1,561.5 | 1,492.3 | 1,515.4 | +30.8 | +2.1% | 44,980 |
| 2004/09/24 | 1,476.9 | 1,492.3 | 1,476.9 | 1,484.6 | +7.7 | +0.5% | 13,910 |
| 2004/09/22 | 1,484.6 | 1,500 | 1,469.2 | 1,476.9 | ±0 | ±0% | 50,830 |
| 2004/09/21 | 1,461.5 | 1,492.3 | 1,461.5 | 1,476.9 | +30.7 | +2.1% | 47,320 |
| 2004/09/17 | 1,446.2 | 1,461.5 | 1,430.8 | 1,446.2 | +7.7 | +0.5% | 28,210 |
| 2004/09/16 | 1,438.5 | 1,446.2 | 1,415.4 | 1,438.5 | ±0 | ±0% | 37,960 |
| 2004/09/15 | 1,461.5 | 1,461.5 | 1,415.4 | 1,438.5 | -15.3 | -1.1% | 36,010 |
| 2004/09/14 | 1,469.2 | 1,469.2 | 1,430.8 | 1,453.8 | ±0 | ±0% | 38,480 |
| 2004/09/13 | 1,461.5 | 1,469.2 | 1,446.2 | 1,453.8 | +30.7 | +2.2% | 85,670 |
| 2004/09/10 | 1,400 | 1,430.8 | 1,384.6 | 1,423.1 | +30.8 | +2.2% | 30,810 |
| 2004/09/09 | 1,392.3 | 1,423.1 | 1,369.2 | 1,392.3 | ±0 | ±0% | 36,530 |
| 2004/09/08 | 1,423.1 | 1,423.1 | 1,384.6 | 1,392.3 | -30.8 | -2.2% | 36,140 |
| 2004/09/07 | 1,407.7 | 1,446.2 | 1,400 | 1,423.1 | +15.4 | +1.1% | 52,780 |
4901～
4950
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
