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 |
|---|---|---|---|---|---|---|---|
| 2003/09/25 | 1,353.8 | 1,353.8 | 1,269.2 | 1,269.2 | +44.8 | +3.7% | 16,900 |
| 2003/09/24 | 1,250 | 1,256.4 | 1,217.9 | 1,224.4 | -32 | -2.5% | 28,080 |
| 2003/09/22 | 1,224.4 | 1,269.2 | 1,224.4 | 1,256.4 | +32 | +2.6% | 14,040 |
| 2003/09/19 | 1,365.4 | 1,365.4 | 1,211.5 | 1,224.4 | -121.8 | -9% | 101,400 |
| 2003/09/18 | 1,339.7 | 1,359 | 1,339.7 | 1,346.2 | ±0 | ±0% | 23,400 |
| 2003/09/17 | 1,294.9 | 1,378.2 | 1,294.9 | 1,346.2 | +83.4 | +6.6% | 39,000 |
| 2003/09/16 | 1,391 | 1,391 | 1,262.8 | 1,262.8 | -147.5 | -10.5% | 32,760 |
| 2003/09/12 | 1,429.5 | 1,442.3 | 1,410.3 | 1,410.3 | -25.6 | -1.8% | 42,120 |
| 2003/09/11 | 1,429.5 | 1,448.7 | 1,429.5 | 1,435.9 | ±0 | ±0% | 31,200 |
| 2003/09/10 | 1,423.1 | 1,448.7 | 1,423.1 | 1,435.9 | -6.4 | -0.4% | 37,440 |
| 2003/09/09 | 1,423.1 | 1,448.7 | 1,410.3 | 1,442.3 | -12.8 | -0.9% | 37,440 |
| 2003/09/08 | 1,500 | 1,500 | 1,455.1 | 1,455.1 | -32.1 | -2.2% | 7,800 |
| 2003/09/05 | 1,506.4 | 1,506.4 | 1,474.4 | 1,487.2 | ±0 | ±0% | 7,800 |
| 2003/09/04 | 1,519.2 | 1,519.2 | 1,487.2 | 1,487.2 | -6.4 | -0.4% | 15,600 |
| 2003/09/03 | 1,506.4 | 1,512.8 | 1,493.6 | 1,493.6 | -12.8 | -0.8% | 7,800 |
| 2003/09/02 | 1,532.1 | 1,532.1 | 1,506.4 | 1,506.4 | -19.2 | -1.3% | 18,720 |
| 2003/09/01 | 1,525.6 | 1,525.6 | 1,506.4 | 1,525.6 | +6.4 | +0.4% | 31,200 |
| 2003/08/29 | 1,500 | 1,532.1 | 1,500 | 1,519.2 | +6.4 | +0.4% | 95,160 |
| 2003/08/28 | 1,512.8 | 1,525.6 | 1,500 | 1,512.8 | +12.8 | +0.9% | 85,800 |
| 2003/08/27 | 1,506.4 | 1,519.2 | 1,500 | 1,500 | -6.4 | -0.4% | 15,600 |
| 2003/08/26 | 1,506.4 | 1,506.4 | 1,493.6 | 1,506.4 | +19.2 | +1.3% | 12,480 |
| 2003/08/25 | 1,467.9 | 1,493.6 | 1,467.9 | 1,487.2 | +12.8 | +0.9% | 15,600 |
| 2003/08/22 | 1,480.8 | 1,480.8 | 1,467.9 | 1,474.4 | -19.2 | -1.3% | 9,360 |
| 2003/08/21 | 1,493.6 | 1,493.6 | 1,461.5 | 1,493.6 | +6.4 | +0.4% | 40,560 |
| 2003/08/20 | 1,467.9 | 1,493.6 | 1,448.7 | 1,487.2 | +25.7 | +1.8% | 39,000 |
| 2003/08/19 | 1,448.7 | 1,467.9 | 1,435.9 | 1,461.5 | ±0 | ±0% | 23,400 |
| 2003/08/18 | 1,442.3 | 1,467.9 | 1,442.3 | 1,461.5 | +19.2 | +1.3% | 20,280 |
| 2003/08/15 | 1,442.3 | 1,448.7 | 1,423.1 | 1,442.3 | +12.8 | +0.9% | 40,560 |
| 2003/08/14 | 1,403.8 | 1,429.5 | 1,403.8 | 1,429.5 | +32.1 | +2.3% | 42,120 |
| 2003/08/13 | 1,435.9 | 1,435.9 | 1,346.2 | 1,397.4 | -51.3 | -3.5% | 35,880 |
| 2003/08/12 | 1,294.9 | 1,448.7 | 1,282.1 | 1,448.7 | +166.6 | +13% | 90,480 |
| 2003/08/11 | 1,288.5 | 1,307.7 | 1,282.1 | 1,282.1 | -12.8 | -1% | 39,000 |
| 2003/08/08 | 1,282.1 | 1,294.9 | 1,282.1 | 1,294.9 | +6.4 | +0.5% | 28,080 |
| 2003/08/07 | 1,294.9 | 1,301.3 | 1,269.2 | 1,288.5 | ±0 | ±0% | 78,000 |
| 2003/08/06 | 1,294.9 | 1,301.3 | 1,288.5 | 1,288.5 | ±0 | ±0% | 23,400 |
| 2003/08/05 | 1,269.2 | 1,288.5 | 1,269.2 | 1,288.5 | +6.4 | +0.5% | 107,640 |
| 2003/08/04 | 1,269.2 | 1,282.1 | 1,269.2 | 1,282.1 | +25.7 | +2% | 14,040 |
| 2003/08/01 | 1,256.4 | 1,256.4 | 1,243.6 | 1,256.4 | -6.4 | -0.5% | 40,560 |
| 2003/07/31 | 1,275.6 | 1,275.6 | 1,262.8 | 1,262.8 | -6.4 | -0.5% | 28,080 |
| 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 |
5351～
5400
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
