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 |
|---|---|---|---|---|---|---|---|
| 2003/07/30 | 1,262.8 | 1,275.6 | 1,250 | 1,269.2 | +6.4 | +0.5% | 23,400 |
| 2003/07/29 | 1,237.2 | 1,269.2 | 1,237.2 | 1,262.8 | +44.9 | +3.7% | 20,280 |
| 2003/07/28 | 1,230.8 | 1,243.6 | 1,217.9 | 1,217.9 | -6.5 | -0.5% | 92,040 |
| 2003/07/25 | 1,211.5 | 1,224.4 | 1,211.5 | 1,224.4 | +12.9 | +1.1% | 49,920 |
| 2003/07/24 | 1,205.1 | 1,211.5 | 1,205.1 | 1,211.5 | +25.6 | +2.2% | 7,800 |
| 2003/07/23 | 1,173.1 | 1,185.9 | 1,173.1 | 1,185.9 | +12.8 | +1.1% | 15,600 |
| 2003/07/22 | 1,173.1 | 1,173.1 | 1,173.1 | 1,173.1 | -32 | -2.7% | 3,120 |
| 2003/07/18 | 1,185.9 | 1,211.5 | 1,185.9 | 1,205.1 | -6.4 | -0.5% | 6,240 |
| 2003/07/17 | 1,211.5 | 1,211.5 | 1,205.1 | 1,211.5 | ±0 | ±0% | 9,360 |
| 2003/07/16 | 1,205.1 | 1,211.5 | 1,205.1 | 1,211.5 | +25.6 | +2.2% | 6,240 |
| 2003/07/15 | 1,173.1 | 1,185.9 | 1,173.1 | 1,185.9 | +32.1 | +2.8% | 7,800 |
| 2003/07/14 | 1,205.1 | 1,205.1 | 1,153.8 | 1,153.8 | -64.1 | -5.3% | 21,840 |
| 2003/07/11 | 1,230.8 | 1,230.8 | 1,217.9 | 1,217.9 | -19.3 | -1.6% | 15,600 |
| 2003/07/10 | 1,237.2 | 1,237.2 | 1,230.8 | 1,237.2 | ±0 | ±0% | 35,880 |
| 2003/07/09 | 1,230.8 | 1,237.2 | 1,230.8 | 1,237.2 | ±0 | ±0% | 32,760 |
| 2003/07/08 | 1,192.3 | 1,237.2 | 1,192.3 | 1,237.2 | +38.5 | +3.2% | 79,560 |
| 2003/07/07 | 1,243.6 | 1,243.6 | 1,198.7 | 1,198.7 | -51.3 | -4.1% | 17,160 |
| 2003/07/04 | 1,256.4 | 1,262.8 | 1,250 | 1,250 | -6.4 | -0.5% | 29,640 |
| 2003/07/03 | 1,262.8 | 1,262.8 | 1,250 | 1,256.4 | -6.4 | -0.5% | 10,920 |
| 2003/07/02 | 1,243.6 | 1,262.8 | 1,243.6 | 1,262.8 | +19.2 | +1.5% | 15,600 |
| 2003/07/01 | 1,237.2 | 1,256.4 | 1,237.2 | 1,243.6 | +6.4 | +0.5% | 18,720 |
| 2003/06/30 | 1,262.8 | 1,262.8 | 1,224.4 | 1,237.2 | -25.6 | -2% | 18,720 |
| 2003/06/27 | 1,250 | 1,262.8 | 1,230.8 | 1,262.8 | +12.8 | +1% | 17,160 |
| 2003/06/26 | 1,224.4 | 1,250 | 1,217.9 | 1,250 | +32.1 | +2.6% | 17,160 |
| 2003/06/25 | 1,217.9 | 1,217.9 | 1,217.9 | 1,217.9 | +6.4 | +0.5% | 3,120 |
| 2003/06/24 | 1,217.9 | 1,217.9 | 1,211.5 | 1,211.5 | -38.5 | -3.1% | 3,120 |
| 2003/06/23 | 1,269.2 | 1,269.2 | 1,250 | 1,250 | -12.8 | -1% | 14,040 |
| 2003/06/20 | 1,237.2 | 1,269.2 | 1,230.8 | 1,262.8 | +25.6 | +2.1% | 29,640 |
| 2003/06/19 | 1,185.9 | 1,256.4 | 1,185.9 | 1,237.2 | +44.9 | +3.8% | 53,040 |
| 2003/06/18 | 1,185.9 | 1,192.3 | 1,153.8 | 1,192.3 | -6.4 | -0.5% | 59,280 |
| 2003/06/17 | 1,217.9 | 1,217.9 | 1,198.7 | 1,198.7 | -19.2 | -1.6% | 6,240 |
| 2003/06/16 | 1,205.1 | 1,217.9 | 1,205.1 | 1,217.9 | -25.7 | -2.1% | 3,120 |
| 2003/06/13 | 1,262.8 | 1,262.8 | 1,243.6 | 1,243.6 | -25.6 | -2% | 4,680 |
| 2003/06/12 | 1,275.6 | 1,282.1 | 1,262.8 | 1,269.2 | ±0 | ±0% | 37,440 |
| 2003/06/11 | 1,262.8 | 1,269.2 | 1,243.6 | 1,269.2 | +6.4 | +0.5% | 32,760 |
| 2003/06/10 | 1,275.6 | 1,275.6 | 1,250 | 1,262.8 | -19.3 | -1.5% | 15,600 |
| 2003/06/09 | 1,282.1 | 1,288.5 | 1,275.6 | 1,282.1 | ±0 | ±0% | 54,600 |
| 2003/06/06 | 1,262.8 | 1,282.1 | 1,262.8 | 1,282.1 | +25.7 | +2% | 39,000 |
| 2003/06/05 | 1,237.2 | 1,269.2 | 1,237.2 | 1,256.4 | +25.6 | +2.1% | 115,440 |
| 2003/06/04 | 1,217.9 | 1,230.8 | 1,211.5 | 1,230.8 | +19.3 | +1.6% | 70,200 |
| 2003/06/03 | 1,192.3 | 1,243.6 | 1,192.3 | 1,211.5 | +12.8 | +1.1% | 171,600 |
| 2003/06/02 | 1,153.8 | 1,198.7 | 1,147.4 | 1,198.7 | +57.7 | +5.1% | 121,680 |
| 2003/05/30 | 1,134.6 | 1,153.8 | 1,121.8 | 1,141 | +19.2 | +1.7% | 46,800 |
| 2003/05/29 | 1,109 | 1,121.8 | 1,109 | 1,121.8 | +6.4 | +0.6% | 24,960 |
| 2003/05/28 | 1,121.8 | 1,121.8 | 1,115.4 | 1,115.4 | ±0 | ±0% | 6,240 |
| 2003/05/27 | 1,121.8 | 1,121.8 | 1,109 | 1,115.4 | -6.4 | -0.6% | 14,040 |
| 2003/05/26 | 1,141 | 1,153.8 | 1,115.4 | 1,121.8 | -25.6 | -2.2% | 43,680 |
| 2003/05/23 | 1,076.9 | 1,166.7 | 1,019.2 | 1,147.4 | -57.7 | -4.8% | 198,120 |
| 2003/05/22 | 1,217.9 | 1,217.9 | 1,192.3 | 1,205.1 | +12.8 | +1.1% | 29,640 |
| 2003/05/21 | 1,160.3 | 1,198.7 | 1,153.8 | 1,192.3 | +12.8 | +1.1% | 53,040 |
5351～
5400
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
