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 |
|---|---|---|---|---|---|---|---|
| 2003/12/25 | 1,176.9 | 1,200 | 1,161.5 | 1,161.5 | -15.4 | -1.3% | 6,890 |
| 2003/12/24 | 1,184.6 | 1,192.3 | 1,176.9 | 1,176.9 | -7.7 | -0.7% | 37,830 |
| 2003/12/22 | 1,176.9 | 1,200 | 1,176.9 | 1,184.6 | ±0 | ±0% | 43,680 |
| 2003/12/19 | 1,161.5 | 1,184.6 | 1,153.8 | 1,184.6 | +30.8 | +2.7% | 45,500 |
| 2003/12/18 | 1,223.1 | 1,230.8 | 1,115.4 | 1,153.8 | -84.7 | -6.8% | 41,210 |
| 2003/12/17 | 1,315.4 | 1,315.4 | 1,215.4 | 1,238.5 | -84.6 | -6.4% | 52,390 |
| 2003/12/16 | 1,338.5 | 1,346.2 | 1,300 | 1,323.1 | -23.1 | -1.7% | 11,310 |
| 2003/12/15 | 1,346.2 | 1,361.5 | 1,323.1 | 1,346.2 | -7.6 | -0.6% | 24,310 |
| 2003/12/12 | 1,346.2 | 1,353.8 | 1,338.5 | 1,353.8 | ±0 | ±0% | 6,370 |
| 2003/12/11 | 1,376.9 | 1,376.9 | 1,353.8 | 1,353.8 | -30.8 | -2.2% | 9,100 |
| 2003/12/10 | 1,384.6 | 1,392.3 | 1,384.6 | 1,384.6 | ±0 | ±0% | 46,410 |
| 2003/12/09 | 1,392.3 | 1,392.3 | 1,384.6 | 1,384.6 | -7.7 | -0.6% | 39,520 |
| 2003/12/08 | 1,392.3 | 1,392.3 | 1,392.3 | 1,392.3 | ±0 | ±0% | 130 |
| 2003/12/05 | 1,423.1 | 1,423.1 | 1,384.6 | 1,392.3 | -30.8 | -2.2% | 5,980 |
| 2003/12/04 | 1,430.8 | 1,438.5 | 1,423.1 | 1,423.1 | ±0 | ±0% | 650 |
| 2003/12/03 | 1,400 | 1,423.1 | 1,400 | 1,423.1 | ±0 | ±0% | 1,430 |
| 2003/12/02 | 1,446.2 | 1,461.5 | 1,423.1 | 1,423.1 | -30.7 | -2.1% | 7,150 |
| 2003/12/01 | 1,500 | 1,538.5 | 1,446.2 | 1,453.8 | -61.6 | -4.1% | 33,150 |
| 2003/11/28 | 1,476.9 | 1,538.5 | 1,461.5 | 1,515.4 | +7.7 | +0.5% | 26,390 |
| 2003/11/27 | 1,492.3 | 1,515.4 | 1,484.6 | 1,507.7 | ±0 | ±0% | 54,600 |
| 2003/11/26 | 1,569.2 | 1,576.9 | 1,507.7 | 1,507.7 | -84.6 | -5.3% | 23,790 |
| 2003/11/25 | 1,569.2 | 1,607.7 | 1,553.8 | 1,592.3 | ±0 | ±0% | 27,430 |
| 2003/11/21 | 1,515.4 | 1,592.3 | 1,515.4 | 1,592.3 | +76.9 | +5.1% | 26,780 |
| 2003/11/20 | 1,515.4 | 1,538.5 | 1,500 | 1,515.4 | ±0 | ±0% | 28,860 |
| 2003/11/19 | 1,538.5 | 1,538.5 | 1,515.4 | 1,515.4 | -38.4 | -2.5% | 7,020 |
| 2003/11/18 | 1,538.5 | 1,576.9 | 1,500 | 1,553.8 | +7.6 | +0.5% | 11,570 |
| 2003/11/17 | 1,615.4 | 1,623.1 | 1,546.2 | 1,546.2 | -92.3 | -5.6% | 3,380 |
| 2003/11/14 | 1,615.4 | 1,646.2 | 1,615.4 | 1,638.5 | +23.1 | +1.4% | 28,470 |
| 2003/11/13 | 1,569.2 | 1,661.5 | 1,569.2 | 1,615.4 | +23.1 | +1.5% | 36,140 |
| 2003/11/12 | 1,607.7 | 1,623.1 | 1,592.3 | 1,592.3 | -38.5 | -2.4% | 29,640 |
| 2003/11/11 | 1,653.8 | 1,661.5 | 1,615.4 | 1,630.8 | -30.7 | -1.8% | 28,080 |
| 2003/11/10 | 1,692.3 | 1,715.4 | 1,661.5 | 1,661.5 | -53.9 | -3.1% | 31,330 |
| 2003/11/07 | 1,761.5 | 1,769.2 | 1,692.3 | 1,715.4 | -53.8 | -3% | 59,670 |
| 2003/11/06 | 1,807.7 | 1,807.7 | 1,746.2 | 1,769.2 | -46.2 | -2.5% | 34,450 |
| 2003/11/05 | 1,815.4 | 1,830.8 | 1,807.7 | 1,815.4 | ±0 | ±0% | 141,050 |
| 2003/11/04 | 1,769.2 | 1,830.8 | 1,761.5 | 1,815.4 | +76.9 | +4.4% | 120,120 |
| 2003/10/31 | 1,707.7 | 1,738.5 | 1,692.3 | 1,738.5 | +30.8 | +1.8% | 115,700 |
| 2003/10/30 | 1,615.4 | 1,707.7 | 1,600 | 1,707.7 | +92.3 | +5.7% | 196,300 |
| 2003/10/29 | 1,538.5 | 1,623.1 | 1,538.5 | 1,615.4 | +76.9 | +5% | 72,800 |
| 2003/10/28 | 1,492.3 | 1,546.2 | 1,492.3 | 1,538.5 | +23.1 | +1.5% | 37,700 |
| 2003/10/27 | 1,515.4 | 1,523.1 | 1,515.4 | 1,515.4 | -7.7 | -0.5% | 3,900 |
| 2003/10/24 | 1,507.7 | 1,523.1 | 1,507.7 | 1,523.1 | -15.4 | -1% | 3,900 |
| 2003/10/23 | 1,530.8 | 1,546.2 | 1,515.4 | 1,538.5 | ±0 | ±0% | 53,300 |
| 2003/10/22 | 1,500 | 1,553.8 | 1,500 | 1,538.5 | +53.9 | +3.6% | 63,700 |
| 2003/10/21 | 1,461.5 | 1,484.6 | 1,461.5 | 1,484.6 | +61.5 | +4.3% | 27,300 |
| 2003/10/20 | 1,376.9 | 1,453.8 | 1,376.9 | 1,423.1 | +38.5 | +2.8% | 67,600 |
| 2003/10/17 | 1,415.4 | 1,415.4 | 1,369.2 | 1,384.6 | -38.5 | -2.7% | 27,300 |
| 2003/10/16 | 1,453.8 | 1,453.8 | 1,423.1 | 1,423.1 | -15.4 | -1.1% | 2,600 |
| 2003/10/15 | 1,392.3 | 1,438.5 | 1,384.6 | 1,438.5 | +53.9 | +3.9% | 15,600 |
| 2003/10/14 | 1,376.9 | 1,392.3 | 1,369.2 | 1,384.6 | +15.4 | +1.1% | 10,400 |
5251～
5300
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
