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 |
|---|---|---|---|---|---|---|---|
| 2003/05/20 | 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 |
| 2003/05/02 | 1,057.7 | 1,070.5 | 1,057.7 | 1,070.5 | +12.8 | +1.2% | 18,720 |
| 2003/05/01 | 1,057.7 | 1,057.7 | 1,044.9 | 1,057.7 | ±0 | ±0% | 10,920 |
| 2003/04/30 | 1,038.5 | 1,057.7 | 1,038.5 | 1,057.7 | -6.4 | -0.6% | 23,400 |
| 2003/04/28 | 1,064.1 | 1,064.1 | 1,057.7 | 1,064.1 | -12.8 | -1.2% | 7,800 |
| 2003/04/25 | 1,096.2 | 1,109 | 1,076.9 | 1,076.9 | -19.3 | -1.8% | 14,040 |
| 2003/04/24 | 1,096.2 | 1,102.6 | 1,076.9 | 1,096.2 | -19.2 | -1.7% | 35,880 |
| 2003/04/23 | 1,096.2 | 1,115.4 | 1,096.2 | 1,115.4 | +57.7 | +5.5% | 4,680 |
| 2003/04/22 | 1,038.5 | 1,057.7 | 1,038.5 | 1,057.7 | +32.1 | +3.1% | 12,480 |
| 2003/04/21 | 1,038.5 | 1,044.9 | 1,025.6 | 1,025.6 | -6.5 | -0.6% | 20,280 |
| 2003/04/18 | 1,012.8 | 1,038.5 | 1,012.8 | 1,032.1 | ±0 | ±0% | 17,160 |
| 2003/04/17 | 1,019.2 | 1,032.1 | 1,019.2 | 1,032.1 | +19.3 | +1.9% | 10,920 |
| 2003/04/16 | 1,038.5 | 1,038.5 | 1,012.8 | 1,012.8 | -12.8 | -1.2% | 90,480 |
| 2003/04/15 | 1,038.5 | 1,038.5 | 1,025.6 | 1,025.6 | ±0 | ±0% | 43,680 |
| 2003/04/14 | 1,019.2 | 1,025.6 | 1,019.2 | 1,025.6 | ±0 | ±0% | 10,920 |
| 2003/04/11 | 1,057.7 | 1,057.7 | 1,006.4 | 1,025.6 | -25.7 | -2.4% | 49,920 |
| 2003/04/10 | 1,076.9 | 1,076.9 | 1,051.3 | 1,051.3 | -25.6 | -2.4% | 15,600 |
| 2003/04/09 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | -12.8 | -1.2% | 3,120 |
| 2003/04/08 | 1,121.8 | 1,121.8 | 1,089.7 | 1,089.7 | -32.1 | -2.9% | 29,640 |
| 2003/04/07 | 1,128.2 | 1,141 | 1,109 | 1,121.8 | -25.6 | -2.2% | 43,680 |
| 2003/04/04 | 1,160.3 | 1,160.3 | 1,141 | 1,147.4 | +6.4 | +0.6% | 132,600 |
| 2003/04/03 | 1,070.5 | 1,141 | 1,070.5 | 1,141 | +70.5 | +6.6% | 46,800 |
| 2003/04/02 | 1,070.5 | 1,089.7 | 1,057.7 | 1,070.5 | +12.8 | +1.2% | 18,720 |
| 2003/04/01 | 1,057.7 | 1,057.7 | 1,025.6 | 1,057.7 | +32.1 | +3.1% | 23,400 |
| 2003/03/31 | 1,057.7 | 1,076.9 | 1,012.8 | 1,025.6 | -32.1 | -3% | 24,960 |
| 2003/03/28 | 1,057.7 | 1,076.9 | 1,057.7 | 1,057.7 | +12.8 | +1.2% | 20,280 |
| 2003/03/27 | 961.5 | 1,089.7 | 955.1 | 1,044.9 | +64.1 | +6.5% | 24,960 |
| 2003/03/26 | 980.8 | 980.8 | 980.8 | 980.8 | -44.8 | -4.4% | 6,240 |
| 2003/03/25 | 1,057.7 | 1,057.7 | 948.7 | 1,025.6 | -89.8 | -8.1% | 223,080 |
| 2003/03/24 | 1,141 | 1,141 | 1,115.4 | 1,115.4 | +6.4 | +0.6% | 17,160 |
| 2003/03/20 | 1,083.3 | 1,160.3 | 1,083.3 | 1,109 | +51.3 | +4.9% | 131,040 |
| 2003/03/19 | 993.6 | 1,057.7 | 993.6 | 1,057.7 | +64.1 | +6.5% | 154,440 |
| 2003/03/18 | 910.3 | 1,198.7 | 910.3 | 993.6 | +83.3 | +9.2% | 110,760 |
| 2003/03/17 | 916.7 | 923.1 | 897.4 | 910.3 | +19.3 | +2.2% | 45,240 |
| 2003/03/14 | 929.5 | 929.5 | 891 | 891 | -25.7 | -2.8% | 31,200 |
| 2003/03/13 | 916.7 | 916.7 | 916.7 | 916.7 | ±0 | ±0% | 1,560 |
| 2003/03/12 | 923.1 | 923.1 | 903.8 | 916.7 | -25.6 | -2.7% | 34,320 |
| 2003/03/11 | 891 | 942.3 | 891 | 942.3 | +57.7 | +6.5% | 43,680 |
| 2003/03/10 | 884.6 | 891 | 865.4 | 884.6 | -19.2 | -2.1% | 54,600 |
| 2003/03/07 | 916.7 | 916.7 | 897.4 | 903.8 | -25.7 | -2.8% | 6,240 |
5401～
5450
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
