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 |
|---|---|---|---|---|---|---|---|
| 2004/02/25 | 1,253.8 | 1,253.8 | 1,200 | 1,200 | -61.5 | -4.9% | 4,550 |
| 2004/02/24 | 1,246.2 | 1,261.5 | 1,238.5 | 1,261.5 | -7.7 | -0.6% | 11,700 |
| 2004/02/23 | 1,246.2 | 1,269.2 | 1,238.5 | 1,269.2 | ±0 | ±0% | 12,480 |
| 2004/02/20 | 1,269.2 | 1,269.2 | 1,246.2 | 1,269.2 | -23.1 | -1.8% | 16,380 |
| 2004/02/19 | 1,292.3 | 1,292.3 | 1,292.3 | 1,292.3 | +23.1 | +1.8% | 130 |
| 2004/02/18 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | +38.4 | +3.1% | 910 |
| 2004/02/17 | 1,230.8 | 1,269.2 | 1,230.8 | 1,230.8 | -15.4 | -1.2% | 1,690 |
| 2004/02/16 | 1,253.8 | 1,253.8 | 1,246.2 | 1,246.2 | ±0 | ±0% | 650 |
| 2004/02/13 | 1,315.4 | 1,315.4 | 1,215.4 | 1,246.2 | -69.2 | -5.3% | 5,980 |
| 2004/02/12 | 1,353.8 | 1,361.5 | 1,315.4 | 1,315.4 | -30.8 | -2.3% | 8,190 |
| 2004/02/10 | 1,292.3 | 1,346.2 | 1,292.3 | 1,346.2 | +61.6 | +4.8% | 9,750 |
| 2004/02/09 | 1,292.3 | 1,292.3 | 1,284.6 | 1,284.6 | -7.7 | -0.6% | 3,380 |
| 2004/02/06 | 1,269.2 | 1,292.3 | 1,269.2 | 1,292.3 | +30.8 | +2.4% | 3,900 |
| 2004/02/05 | 1,246.2 | 1,261.5 | 1,223.1 | 1,261.5 | -7.7 | -0.6% | 5,330 |
| 2004/02/04 | 1,269.2 | 1,300 | 1,269.2 | 1,269.2 | ±0 | ±0% | 4,810 |
| 2004/02/03 | 1,269.2 | 1,307.7 | 1,269.2 | 1,269.2 | ±0 | ±0% | 5,850 |
| 2004/02/02 | 1,292.3 | 1,300 | 1,269.2 | 1,269.2 | -30.8 | -2.4% | 11,050 |
| 2004/01/30 | 1,307.7 | 1,307.7 | 1,300 | 1,300 | -7.7 | -0.6% | 6,630 |
| 2004/01/29 | 1,292.3 | 1,307.7 | 1,284.6 | 1,307.7 | +15.4 | +1.2% | 5,330 |
| 2004/01/28 | 1,292.3 | 1,300 | 1,284.6 | 1,292.3 | ±0 | ±0% | 4,940 |
| 2004/01/27 | 1,300 | 1,323.1 | 1,284.6 | 1,292.3 | -23.1 | -1.8% | 11,180 |
| 2004/01/26 | 1,330.8 | 1,330.8 | 1,315.4 | 1,315.4 | -15.4 | -1.2% | 8,580 |
| 2004/01/23 | 1,315.4 | 1,330.8 | 1,292.3 | 1,330.8 | +15.4 | +1.2% | 26,910 |
| 2004/01/22 | 1,323.1 | 1,330.8 | 1,300 | 1,315.4 | ±0 | ±0% | 18,980 |
| 2004/01/21 | 1,300 | 1,338.5 | 1,300 | 1,315.4 | +15.4 | +1.2% | 25,610 |
| 2004/01/20 | 1,346.2 | 1,346.2 | 1,292.3 | 1,300 | -7.7 | -0.6% | 19,500 |
| 2004/01/19 | 1,276.9 | 1,307.7 | 1,246.2 | 1,307.7 | +38.5 | +3% | 16,640 |
| 2004/01/16 | 1,276.9 | 1,284.6 | 1,261.5 | 1,269.2 | -15.4 | -1.2% | 97,500 |
| 2004/01/15 | 1,269.2 | 1,284.6 | 1,261.5 | 1,284.6 | +15.4 | +1.2% | 17,160 |
| 2004/01/14 | 1,261.5 | 1,269.2 | 1,246.2 | 1,269.2 | ±0 | ±0% | 31,850 |
| 2004/01/13 | 1,292.3 | 1,292.3 | 1,261.5 | 1,269.2 | -38.5 | -2.9% | 31,720 |
| 2004/01/09 | 1,246.2 | 1,307.7 | 1,246.2 | 1,307.7 | +76.9 | +6.2% | 33,540 |
| 2004/01/08 | 1,238.5 | 1,276.9 | 1,230.8 | 1,230.8 | -69.2 | -5.3% | 14,170 |
| 2004/01/07 | 1,307.7 | 1,315.4 | 1,284.6 | 1,300 | +107.7 | +9% | 17,420 |
| 2004/01/06 | 1,192.3 | 1,200 | 1,169.2 | 1,192.3 | ±0 | ±0% | 43,030 |
| 2004/01/05 | 1,230.8 | 1,230.8 | 1,184.6 | 1,192.3 | ±0 | ±0% | 20,930 |
| 2003/12/30 | 1,153.8 | 1,215.4 | 1,153.8 | 1,192.3 | +38.5 | +3.3% | 10,010 |
| 2003/12/29 | 1,161.5 | 1,184.6 | 1,153.8 | 1,153.8 | -15.4 | -1.3% | 10,660 |
| 2003/12/26 | 1,153.8 | 1,184.6 | 1,138.5 | 1,169.2 | +7.7 | +0.7% | 9,880 |
| 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 |
5251～
5300
件表示中 / 6605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 | 233,100円 | +7.0% | -21.3% | 2.15% | 11.80倍 | 1.06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 |
| ＢＵＦＦＡＬＯ | 248,900円 | -26.0% | -50.2% | 3.21% | 9.90倍 | 0.70倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| テラプロ | 336,000円 | +2.4% | +7.1% | 3.27% | 8.26倍 | 0.82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 | 464,000円 | -2.2% | -35.4% | 5.17% | 17.97倍 | 0.88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 | 132,000円 | +19.0% | +269.9% | 1.52% | 6.40倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
