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 |
|---|---|---|---|---|---|---|---|
| 2007/08/08 | 1,197 | 1,197 | 1,197 | 1,197 | -200 | -14.3% | 18,600 |
| 2007/08/07 | 1,490 | 1,500 | 1,362 | 1,397 | -79 | -5.4% | 148,300 |
| 2007/08/06 | 1,465 | 1,484 | 1,464 | 1,476 | -39 | -2.6% | 61,500 |
| 2007/08/03 | 1,480 | 1,538 | 1,480 | 1,515 | +44 | +3% | 103,300 |
| 2007/08/02 | 1,520 | 1,528 | 1,466 | 1,471 | -46 | -3% | 109,700 |
| 2007/08/01 | 1,535 | 1,542 | 1,511 | 1,517 | -37 | -2.4% | 44,100 |
| 2007/07/31 | 1,555 | 1,560 | 1,549 | 1,554 | +2 | +0.1% | 58,700 |
| 2007/07/30 | 1,508 | 1,552 | 1,505 | 1,552 | +2 | +0.1% | 66,800 |
| 2007/07/27 | 1,582 | 1,583 | 1,537 | 1,550 | -56 | -3.5% | 155,400 |
| 2007/07/26 | 1,625 | 1,625 | 1,603 | 1,606 | -20 | -1.2% | 58,200 |
| 2007/07/25 | 1,606 | 1,647 | 1,602 | 1,626 | +5 | +0.3% | 82,600 |
| 2007/07/24 | 1,621 | 1,629 | 1,615 | 1,621 | -5 | -0.3% | 48,400 |
| 2007/07/23 | 1,649 | 1,649 | 1,623 | 1,626 | -31 | -1.9% | 80,600 |
| 2007/07/20 | 1,686 | 1,690 | 1,650 | 1,657 | -32 | -1.9% | 95,600 |
| 2007/07/19 | 1,696 | 1,700 | 1,683 | 1,689 | -5 | -0.3% | 58,900 |
| 2007/07/18 | 1,710 | 1,710 | 1,686 | 1,694 | -11 | -0.6% | 74,900 |
| 2007/07/17 | 1,692 | 1,709 | 1,686 | 1,705 | +18 | +1.1% | 120,300 |
| 2007/07/13 | 1,700 | 1,700 | 1,681 | 1,687 | +7 | +0.4% | 65,200 |
| 2007/07/12 | 1,699 | 1,704 | 1,672 | 1,680 | -6 | -0.4% | 76,600 |
| 2007/07/11 | 1,674 | 1,699 | 1,671 | 1,686 | +12 | +0.7% | 99,900 |
| 2007/07/10 | 1,681 | 1,682 | 1,671 | 1,674 | -7 | -0.4% | 32,200 |
| 2007/07/09 | 1,678 | 1,685 | 1,668 | 1,681 | +8 | +0.5% | 52,700 |
| 2007/07/06 | 1,672 | 1,678 | 1,661 | 1,673 | +11 | +0.7% | 63,800 |
| 2007/07/05 | 1,662 | 1,667 | 1,657 | 1,662 | ±0 | ±0% | 63,200 |
| 2007/07/04 | 1,672 | 1,672 | 1,658 | 1,662 | -4 | -0.2% | 41,100 |
| 2007/07/03 | 1,681 | 1,683 | 1,656 | 1,666 | -15 | -0.9% | 82,400 |
| 2007/07/02 | 1,689 | 1,689 | 1,676 | 1,681 | -8 | -0.5% | 67,600 |
| 2007/06/29 | 1,688 | 1,708 | 1,681 | 1,689 | -5 | -0.3% | 140,000 |
| 2007/06/28 | 1,642 | 1,694 | 1,642 | 1,694 | +56 | +3.4% | 89,900 |
| 2007/06/27 | 1,655 | 1,662 | 1,633 | 1,638 | -23 | -1.4% | 82,800 |
| 2007/06/26 | 1,688 | 1,697 | 1,655 | 1,661 | -17 | -1% | 229,600 |
| 2007/06/25 | 1,690 | 1,694 | 1,675 | 1,678 | -19 | -1.1% | 155,800 |
| 2007/06/22 | 1,681 | 1,708 | 1,672 | 1,697 | +21 | +1.3% | 157,300 |
| 2007/06/21 | 1,660 | 1,676 | 1,658 | 1,676 | +1 | +0.1% | 100,600 |
| 2007/06/20 | 1,690 | 1,695 | 1,665 | 1,675 | -11 | -0.7% | 81,600 |
| 2007/06/19 | 1,705 | 1,709 | 1,675 | 1,686 | -10 | -0.6% | 87,800 |
| 2007/06/18 | 1,727 | 1,755 | 1,693 | 1,696 | -23 | -1.3% | 185,600 |
| 2007/06/15 | 1,663 | 1,726 | 1,656 | 1,719 | +55 | +3.3% | 224,400 |
| 2007/06/14 | 1,669 | 1,670 | 1,652 | 1,664 | +5 | +0.3% | 78,200 |
| 2007/06/13 | 1,640 | 1,665 | 1,640 | 1,659 | +13 | +0.8% | 86,700 |
| 2007/06/12 | 1,657 | 1,663 | 1,640 | 1,646 | -5 | -0.3% | 114,100 |
| 2007/06/11 | 1,653 | 1,657 | 1,639 | 1,651 | +20 | +1.2% | 123,900 |
| 2007/06/08 | 1,636 | 1,638 | 1,615 | 1,631 | -24 | -1.5% | 213,700 |
| 2007/06/07 | 1,665 | 1,665 | 1,643 | 1,655 | -25 | -1.5% | 231,100 |
| 2007/06/06 | 1,660 | 1,689 | 1,646 | 1,680 | +30 | +1.8% | 197,000 |
| 2007/06/05 | 1,698 | 1,698 | 1,649 | 1,650 | -36 | -2.1% | 294,000 |
| 2007/06/04 | 1,710 | 1,710 | 1,682 | 1,686 | +24 | +1.4% | 260,200 |
| 2007/06/01 | 1,695 | 1,712 | 1,652 | 1,662 | -14 | -0.8% | 310,500 |
| 2007/05/31 | 1,628 | 1,678 | 1,620 | 1,676 | +90 | +5.7% | 370,900 |
| 2007/05/30 | 1,618 | 1,618 | 1,583 | 1,586 | -23 | -1.4% | 281,900 |
4401～
4450
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
