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 |
|---|---|---|---|---|---|---|---|
| 2004/10/05 | 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 |
| 2004/09/06 | 1,384.6 | 1,407.7 | 1,369.2 | 1,407.7 | +61.5 | +4.6% | 50,570 |
| 2004/09/03 | 1,369.2 | 1,376.9 | 1,346.2 | 1,346.2 | -30.7 | -2.2% | 22,360 |
| 2004/09/02 | 1,369.2 | 1,376.9 | 1,361.5 | 1,376.9 | +15.4 | +1.1% | 12,480 |
| 2004/09/01 | 1,346.2 | 1,369.2 | 1,338.5 | 1,361.5 | +23 | +1.7% | 26,520 |
| 2004/08/31 | 1,338.5 | 1,346.2 | 1,323.1 | 1,338.5 | -15.3 | -1.1% | 22,230 |
| 2004/08/30 | 1,353.8 | 1,361.5 | 1,338.5 | 1,353.8 | +15.3 | +1.1% | 23,400 |
| 2004/08/27 | 1,338.5 | 1,353.8 | 1,323.1 | 1,338.5 | -7.7 | -0.6% | 25,220 |
| 2004/08/26 | 1,346.2 | 1,353.8 | 1,338.5 | 1,346.2 | +7.7 | +0.6% | 10,270 |
| 2004/08/25 | 1,353.8 | 1,353.8 | 1,330.8 | 1,338.5 | ±0 | ±0% | 20,800 |
| 2004/08/24 | 1,361.5 | 1,361.5 | 1,330.8 | 1,338.5 | ±0 | ±0% | 12,610 |
| 2004/08/23 | 1,338.5 | 1,361.5 | 1,338.5 | 1,338.5 | +15.4 | +1.2% | 30,420 |
| 2004/08/20 | 1,338.5 | 1,338.5 | 1,315.4 | 1,323.1 | -15.4 | -1.2% | 15,990 |
| 2004/08/19 | 1,338.5 | 1,338.5 | 1,323.1 | 1,338.5 | +30.8 | +2.4% | 20,930 |
| 2004/08/18 | 1,300 | 1,346.2 | 1,292.3 | 1,307.7 | +7.7 | +0.6% | 17,940 |
| 2004/08/17 | 1,307.7 | 1,323.1 | 1,300 | 1,300 | ±0 | ±0% | 23,660 |
| 2004/08/16 | 1,307.7 | 1,307.7 | 1,269.2 | 1,300 | +7.7 | +0.6% | 25,610 |
| 2004/08/13 | 1,284.6 | 1,300 | 1,269.2 | 1,292.3 | ±0 | ±0% | 16,900 |
| 2004/08/12 | 1,307.7 | 1,307.7 | 1,284.6 | 1,292.3 | -15.4 | -1.2% | 66,040 |
| 2004/08/11 | 1,276.9 | 1,346.2 | 1,269.2 | 1,307.7 | +84.6 | +6.9% | 106,210 |
| 2004/08/10 | 1,261.5 | 1,292.3 | 1,215.4 | 1,223.1 | +53.9 | +4.6% | 113,360 |
| 2004/08/09 | 1,192.3 | 1,246.2 | 1,169.2 | 1,169.2 | -77 | -6.2% | 19,890 |
| 2004/08/06 | 1,246.2 | 1,246.2 | 1,215.4 | 1,246.2 | -7.6 | -0.6% | 4,030 |
| 2004/08/05 | 1,261.5 | 1,261.5 | 1,246.2 | 1,253.8 | -15.4 | -1.2% | 1,560 |
| 2004/08/04 | 1,246.2 | 1,269.2 | 1,215.4 | 1,269.2 | +15.4 | +1.2% | 7,150 |
| 2004/08/03 | 1,253.8 | 1,261.5 | 1,246.2 | 1,253.8 | -23.1 | -1.8% | 4,420 |
| 2004/08/02 | 1,276.9 | 1,292.3 | 1,253.8 | 1,276.9 | +46.1 | +3.7% | 4,940 |
| 2004/07/30 | 1,230.8 | 1,261.5 | 1,230.8 | 1,230.8 | +15.4 | +1.3% | 2,210 |
| 2004/07/29 | 1,230.8 | 1,230.8 | 1,215.4 | 1,215.4 | -15.4 | -1.3% | 8,840 |
| 2004/07/28 | 1,207.7 | 1,253.8 | 1,207.7 | 1,230.8 | +30.8 | +2.6% | 6,240 |
| 2004/07/27 | 1,207.7 | 1,230.8 | 1,200 | 1,200 | +7.7 | +0.6% | 10,660 |
| 2004/07/26 | 1,261.5 | 1,261.5 | 1,192.3 | 1,192.3 | -69.2 | -5.5% | 6,630 |
5101～
5150
件表示中 / 6607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 | 228,600円 | +7.0% | -21.3% | 2.19% | 11.57倍 | 1.04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 |
| サクサ | 473,500円 | -2.2% | -35.4% | 5.07% | 18.34倍 | 0.89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 |
| 日ケミコン | 134,200円 | +19.0% | +269.9% | 1.49% | 6.51倍 | 0.71倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 新電元 | 266,500円 | +2.3% | - | 2.44% | 15.28倍 | 0.42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 |
| ＳＥＭＩＴＥＣ | 238,000円 | -7.7% | -28.1% | 1.97% | 11.11倍 | 1.07倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
