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 |
|---|---|---|---|---|---|---|---|
| 2004/07/23 | 1,269.2 | 1,269.2 | 1,253.8 | 1,261.5 | +7.7 | +0.6% | 19,630 |
| 2004/07/22 | 1,253.8 | 1,261.5 | 1,253.8 | 1,253.8 | -7.7 | -0.6% | 6,500 |
| 2004/07/21 | 1,261.5 | 1,261.5 | 1,253.8 | 1,261.5 | ±0 | ±0% | 7,020 |
| 2004/07/20 | 1,261.5 | 1,284.6 | 1,261.5 | 1,261.5 | +23 | +1.9% | 17,160 |
| 2004/07/16 | 1,215.4 | 1,253.8 | 1,207.7 | 1,238.5 | -15.3 | -1.2% | 16,250 |
| 2004/07/15 | 1,269.2 | 1,269.2 | 1,253.8 | 1,253.8 | -15.4 | -1.2% | 27,560 |
| 2004/07/14 | 1,300 | 1,307.7 | 1,269.2 | 1,269.2 | -30.8 | -2.4% | 33,410 |
| 2004/07/13 | 1,330.8 | 1,330.8 | 1,300 | 1,300 | -7.7 | -0.6% | 40,950 |
| 2004/07/12 | 1,330.8 | 1,330.8 | 1,307.7 | 1,307.7 | -15.4 | -1.2% | 31,850 |
| 2004/07/09 | 1,307.7 | 1,346.2 | 1,300 | 1,323.1 | +23.1 | +1.8% | 25,740 |
| 2004/07/08 | 1,361.5 | 1,361.5 | 1,276.9 | 1,300 | +7.7 | +0.6% | 26,390 |
| 2004/07/07 | 1,284.6 | 1,315.4 | 1,269.2 | 1,292.3 | -7.7 | -0.6% | 15,990 |
| 2004/07/06 | 1,307.7 | 1,315.4 | 1,292.3 | 1,300 | +7.7 | +0.6% | 56,160 |
| 2004/07/05 | 1,361.5 | 1,361.5 | 1,284.6 | 1,292.3 | -69.2 | -5.1% | 32,500 |
| 2004/07/02 | 1,376.9 | 1,376.9 | 1,330.8 | 1,361.5 | +7.7 | +0.6% | 62,920 |
| 2004/07/01 | 1,384.6 | 1,384.6 | 1,330.8 | 1,353.8 | -30.8 | -2.2% | 107,900 |
| 2004/06/30 | 1,361.5 | 1,392.3 | 1,330.8 | 1,384.6 | +38.4 | +2.9% | 84,370 |
| 2004/06/29 | 1,315.4 | 1,361.5 | 1,315.4 | 1,346.2 | ±0 | ±0% | 20,150 |
| 2004/06/28 | 1,307.7 | 1,353.8 | 1,307.7 | 1,346.2 | +46.2 | +3.6% | 39,780 |
| 2004/06/25 | 1,300 | 1,307.7 | 1,300 | 1,300 | ±0 | ±0% | 18,850 |
| 2004/06/24 | 1,284.6 | 1,300 | 1,269.2 | 1,300 | +15.4 | +1.2% | 16,250 |
| 2004/06/23 | 1,300 | 1,300 | 1,284.6 | 1,284.6 | -7.7 | -0.6% | 7,280 |
| 2004/06/22 | 1,284.6 | 1,292.3 | 1,276.9 | 1,292.3 | +7.7 | +0.6% | 9,880 |
| 2004/06/21 | 1,292.3 | 1,300 | 1,276.9 | 1,284.6 | ±0 | ±0% | 6,110 |
| 2004/06/18 | 1,276.9 | 1,307.7 | 1,269.2 | 1,284.6 | +7.7 | +0.6% | 13,000 |
| 2004/06/17 | 1,276.9 | 1,307.7 | 1,269.2 | 1,276.9 | +7.7 | +0.6% | 12,870 |
| 2004/06/16 | 1,292.3 | 1,307.7 | 1,269.2 | 1,269.2 | -15.4 | -1.2% | 24,310 |
| 2004/06/15 | 1,323.1 | 1,338.5 | 1,261.5 | 1,284.6 | -30.8 | -2.3% | 12,090 |
| 2004/06/14 | 1,307.7 | 1,346.2 | 1,307.7 | 1,315.4 | +46.2 | +3.6% | 29,250 |
| 2004/06/11 | 1,230.8 | 1,292.3 | 1,230.8 | 1,269.2 | +38.4 | +3.1% | 17,030 |
| 2004/06/10 | 1,238.5 | 1,253.8 | 1,230.8 | 1,230.8 | -7.7 | -0.6% | 9,880 |
| 2004/06/09 | 1,238.5 | 1,238.5 | 1,215.4 | 1,238.5 | ±0 | ±0% | 5,590 |
| 2004/06/08 | 1,230.8 | 1,238.5 | 1,207.7 | 1,238.5 | -15.3 | -1.2% | 10,270 |
| 2004/06/07 | 1,230.8 | 1,269.2 | 1,230.8 | 1,253.8 | +15.3 | +1.2% | 1,560 |
| 2004/06/04 | 1,230.8 | 1,238.5 | 1,230.8 | 1,238.5 | -15.3 | -1.2% | 8,710 |
| 2004/06/03 | 1,292.3 | 1,307.7 | 1,207.7 | 1,253.8 | -38.5 | -3% | 25,350 |
| 2004/06/02 | 1,307.7 | 1,307.7 | 1,276.9 | 1,292.3 | +15.4 | +1.2% | 12,480 |
| 2004/06/01 | 1,253.8 | 1,284.6 | 1,253.8 | 1,276.9 | +23.1 | +1.8% | 23,530 |
| 2004/05/31 | 1,246.2 | 1,276.9 | 1,246.2 | 1,253.8 | +53.8 | +4.5% | 10,660 |
| 2004/05/28 | 1,253.8 | 1,253.8 | 1,200 | 1,200 | -30.8 | -2.5% | 3,510 |
| 2004/05/27 | 1,253.8 | 1,253.8 | 1,230.8 | 1,230.8 | -38.4 | -3% | 3,250 |
| 2004/05/26 | 1,230.8 | 1,269.2 | 1,200 | 1,269.2 | +23 | +1.8% | 11,960 |
| 2004/05/25 | 1,246.2 | 1,246.2 | 1,207.7 | 1,246.2 | -7.6 | -0.6% | 8,970 |
| 2004/05/24 | 1,230.8 | 1,253.8 | 1,207.7 | 1,253.8 | +30.7 | +2.5% | 7,540 |
| 2004/05/21 | 1,176.9 | 1,223.1 | 1,176.9 | 1,223.1 | +61.6 | +5.3% | 8,970 |
| 2004/05/20 | 1,176.9 | 1,192.3 | 1,161.5 | 1,161.5 | ±0 | ±0% | 8,320 |
| 2004/05/19 | 1,138.5 | 1,169.2 | 1,138.5 | 1,161.5 | +69.2 | +6.3% | 12,610 |
| 2004/05/18 | 1,100 | 1,161.5 | 1,076.9 | 1,092.3 | -23.1 | -2.1% | 20,540 |
| 2004/05/17 | 1,192.3 | 1,192.3 | 1,092.3 | 1,115.4 | -92.3 | -7.6% | 9,490 |
| 2004/05/14 | 1,223.1 | 1,230.8 | 1,207.7 | 1,207.7 | ±0 | ±0% | 8,320 |
5151～
5200
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
