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 |
|---|---|---|---|---|---|---|---|
| 2003/07/14 | 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 |
| 2003/05/20 | 1,166.7 | 1,179.5 | 1,166.7 | 1,179.5 | -6.4 | -0.5% | 6,240 |
| 2003/05/19 | 1,173.1 | 1,185.9 | 1,173.1 | 1,185.9 | +6.4 | +0.5% | 18,720 |
| 2003/05/16 | 1,166.7 | 1,192.3 | 1,147.4 | 1,179.5 | +25.7 | +2.2% | 67,080 |
| 2003/05/15 | 1,230.8 | 1,237.2 | 1,153.8 | 1,153.8 | -77 | -6.3% | 73,320 |
| 2003/05/14 | 1,173.1 | 1,237.2 | 1,173.1 | 1,230.8 | +64.1 | +5.5% | 60,840 |
| 2003/05/13 | 1,153.8 | 1,179.5 | 1,153.8 | 1,166.7 | +12.9 | +1.1% | 81,120 |
| 2003/05/12 | 1,109 | 1,173.1 | 1,109 | 1,153.8 | +51.2 | +4.6% | 81,120 |
| 2003/05/09 | 1,096.2 | 1,109 | 1,096.2 | 1,102.6 | -6.4 | -0.6% | 29,640 |
| 2003/05/08 | 1,089.7 | 1,109 | 1,083.3 | 1,109 | +19.3 | +1.8% | 34,320 |
| 2003/05/07 | 1,102.6 | 1,102.6 | 1,070.5 | 1,089.7 | ±0 | ±0% | 18,720 |
| 2003/05/06 | 1,102.6 | 1,109 | 1,083.3 | 1,089.7 | +19.2 | +1.8% | 34,320 |
5401～
5450
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
