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 |
|---|---|---|---|---|---|---|---|
| 2008/01/08 | 1,095 | 1,111 | 1,064 | 1,086 | +7 | +0.6% | 16,300 |
| 2008/01/07 | 1,050 | 1,088 | 1,050 | 1,079 | +43 | +4.2% | 20,200 |
| 2008/01/04 | 1,075 | 1,080 | 1,035 | 1,036 | -59 | -5.4% | 9,400 |
| 2007/12/28 | 1,110 | 1,110 | 1,092 | 1,095 | -21 | -1.9% | 8,000 |
| 2007/12/27 | 1,109 | 1,155 | 1,109 | 1,116 | -11 | -1% | 8,200 |
| 2007/12/26 | 1,110 | 1,132 | 1,098 | 1,127 | +27 | +2.5% | 12,400 |
| 2007/12/25 | 1,130 | 1,130 | 1,090 | 1,100 | +3 | +0.3% | 22,500 |
| 2007/12/21 | 1,077 | 1,097 | 1,050 | 1,097 | ±0 | ±0% | 21,800 |
| 2007/12/20 | 1,134 | 1,134 | 1,080 | 1,097 | -42 | -3.7% | 42,300 |
| 2007/12/19 | 1,146 | 1,150 | 1,130 | 1,139 | -27 | -2.3% | 19,200 |
| 2007/12/18 | 1,151 | 1,176 | 1,150 | 1,166 | -5 | -0.4% | 17,400 |
| 2007/12/17 | 1,198 | 1,198 | 1,171 | 1,171 | -27 | -2.3% | 36,200 |
| 2007/12/14 | 1,192 | 1,210 | 1,175 | 1,198 | +24 | +2% | 40,200 |
| 2007/12/13 | 1,163 | 1,185 | 1,163 | 1,174 | -9 | -0.8% | 14,300 |
| 2007/12/12 | 1,128 | 1,188 | 1,120 | 1,183 | +49 | +4.3% | 39,800 |
| 2007/12/11 | 1,130 | 1,134 | 1,120 | 1,134 | +18 | +1.6% | 20,100 |
| 2007/12/10 | 1,111 | 1,129 | 1,105 | 1,116 | +6 | +0.5% | 19,100 |
| 2007/12/07 | 1,106 | 1,123 | 1,105 | 1,110 | -7 | -0.6% | 54,400 |
| 2007/12/06 | 1,116 | 1,133 | 1,100 | 1,117 | -7 | -0.6% | 38,800 |
| 2007/12/05 | 1,109 | 1,124 | 1,100 | 1,124 | -5 | -0.4% | 20,600 |
| 2007/12/04 | 1,125 | 1,158 | 1,120 | 1,129 | -30 | -2.6% | 42,300 |
| 2007/12/03 | 1,182 | 1,192 | 1,147 | 1,159 | -44 | -3.7% | 45,800 |
| 2007/11/30 | 1,188 | 1,215 | 1,181 | 1,203 | -5 | -0.4% | 47,500 |
| 2007/11/29 | 1,216 | 1,216 | 1,188 | 1,208 | -2 | -0.2% | 31,100 |
| 2007/11/28 | 1,239 | 1,240 | 1,199 | 1,210 | -24 | -1.9% | 29,400 |
| 2007/11/27 | 1,235 | 1,238 | 1,219 | 1,234 | +5 | +0.4% | 21,000 |
| 2007/11/26 | 1,200 | 1,243 | 1,196 | 1,229 | +47 | +4% | 32,500 |
| 2007/11/22 | 1,169 | 1,188 | 1,141 | 1,182 | -7 | -0.6% | 26,100 |
| 2007/11/21 | 1,185 | 1,217 | 1,176 | 1,189 | -16 | -1.3% | 31,000 |
| 2007/11/20 | 1,199 | 1,235 | 1,160 | 1,205 | -46 | -3.7% | 31,500 |
| 2007/11/19 | 1,220 | 1,264 | 1,220 | 1,251 | +11 | +0.9% | 22,600 |
| 2007/11/16 | 1,222 | 1,247 | 1,222 | 1,240 | -8 | -0.6% | 26,600 |
| 2007/11/15 | 1,245 | 1,262 | 1,235 | 1,248 | +7 | +0.6% | 21,100 |
| 2007/11/14 | 1,215 | 1,246 | 1,215 | 1,241 | +56 | +4.7% | 36,600 |
| 2007/11/13 | 1,180 | 1,199 | 1,179 | 1,185 | -13 | -1.1% | 21,400 |
| 2007/11/12 | 1,206 | 1,220 | 1,186 | 1,198 | -28 | -2.3% | 38,500 |
| 2007/11/09 | 1,240 | 1,252 | 1,220 | 1,226 | -11 | -0.9% | 32,000 |
| 2007/11/08 | 1,250 | 1,250 | 1,236 | 1,237 | -25 | -2% | 20,400 |
| 2007/11/07 | 1,278 | 1,278 | 1,262 | 1,262 | -17 | -1.3% | 7,800 |
| 2007/11/06 | 1,285 | 1,298 | 1,265 | 1,279 | -26 | -2% | 28,000 |
| 2007/11/05 | 1,289 | 1,330 | 1,289 | 1,305 | +23 | +1.8% | 66,400 |
| 2007/11/02 | 1,250 | 1,290 | 1,245 | 1,282 | +22 | +1.7% | 38,300 |
| 2007/11/01 | 1,265 | 1,268 | 1,255 | 1,260 | -4 | -0.3% | 12,200 |
| 2007/10/31 | 1,259 | 1,264 | 1,250 | 1,264 | +4 | +0.3% | 5,700 |
| 2007/10/30 | 1,257 | 1,265 | 1,246 | 1,260 | +3 | +0.2% | 25,300 |
| 2007/10/29 | 1,226 | 1,259 | 1,215 | 1,257 | +31 | +2.5% | 31,400 |
| 2007/10/26 | 1,220 | 1,238 | 1,200 | 1,226 | -12 | -1% | 30,000 |
| 2007/10/25 | 1,249 | 1,249 | 1,224 | 1,238 | -10 | -0.8% | 44,300 |
| 2007/10/24 | 1,250 | 1,251 | 1,240 | 1,248 | +5 | +0.4% | 23,600 |
| 2007/10/23 | 1,214 | 1,248 | 1,214 | 1,243 | +9 | +0.7% | 14,600 |
4301～
4350
件表示中 / 6606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 | 229,000円 | +7.0% | -21.3% | 2.18% | 11.59倍 | 1.04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 | 248,300円 | -26.0% | -50.2% | 3.22% | 9.88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 | 334,000円 | +2.4% | +7.1% | 3.29% | 8.21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 | 474,000円 | -2.2% | -35.4% | 5.06% | 18.35倍 | 0.90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 | 133,800円 | +19.0% | +269.9% | 1.49% | 6.48倍 | 0.70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
