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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 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 |
| 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 |
4901～
4950
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 | 209,100円 | +7.0% | -21.3% | 2.39% | 10.56倍 | 0.95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 | 248,200円 | +12.7% | +24.3% | 5.16% | 9.55倍 | 0.79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 | 288,900円 | +2.4% | +7.1% | 3.81% | 7.10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 | 403,000円 | -2.2% | -35.4% | 5.96% | 15.55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 | 173,600円 | +17.9% | +11.6% | 4.90% | 9.37倍 | 0.95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
