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 |
|---|---|---|---|---|---|---|---|
| 2005/01/04 | 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 |
| 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 |
5001～
5050
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
