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 |
|---|---|---|---|---|---|---|---|
| 2006/03/24 | 2,940 | 2,980 | 2,940 | 2,945 | +5 | +0.2% | 36,100 |
| 2006/03/23 | 3,000 | 3,020 | 2,940 | 2,940 | -35 | -1.2% | 45,200 |
| 2006/03/22 | 2,915 | 2,990 | 2,900 | 2,975 | +85 | +2.9% | 70,000 |
| 2006/03/20 | 2,880 | 2,905 | 2,845 | 2,890 | +10 | +0.3% | 70,300 |
| 2006/03/17 | 2,880 | 2,915 | 2,850 | 2,880 | +5 | +0.2% | 66,500 |
| 2006/03/16 | 2,980 | 2,990 | 2,840 | 2,875 | -115 | -3.8% | 82,200 |
| 2006/03/15 | 2,970 | 3,160 | 2,950 | 2,990 | -30 | -1% | 66,700 |
| 2006/03/14 | 3,120 | 3,180 | 3,020 | 3,020 | -100 | -3.2% | 43,400 |
| 2006/03/13 | 3,100 | 3,190 | 3,040 | 3,120 | +120 | +4% | 55,700 |
| 2006/03/10 | 2,920 | 3,030 | 2,905 | 3,000 | +50 | +1.7% | 49,300 |
| 2006/03/09 | 2,790 | 2,950 | 2,720 | 2,950 | +120 | +4.2% | 126,000 |
| 2006/03/08 | 2,900 | 2,900 | 2,810 | 2,830 | -105 | -3.6% | 91,800 |
| 2006/03/07 | 3,010 | 3,030 | 2,915 | 2,935 | -125 | -4.1% | 43,200 |
| 2006/03/06 | 3,220 | 3,220 | 2,980 | 3,060 | -170 | -5.3% | 52,200 |
| 2006/03/03 | 3,200 | 3,250 | 3,110 | 3,230 | +30 | +0.9% | 56,000 |
| 2006/03/02 | 3,280 | 3,280 | 3,200 | 3,200 | -10 | -0.3% | 20,100 |
| 2006/03/01 | 3,200 | 3,330 | 3,150 | 3,210 | -30 | -0.9% | 58,100 |
| 2006/02/28 | 3,190 | 3,300 | 3,150 | 3,240 | +190 | +6.2% | 104,900 |
| 2006/02/27 | 3,040 | 3,170 | 3,000 | 3,050 | +85 | +2.9% | 84,900 |
| 2006/02/24 | 2,955 | 3,030 | 2,910 | 2,965 | -15 | -0.5% | 86,900 |
| 2006/02/23 | 3,010 | 3,150 | 2,965 | 2,980 | -20 | -0.7% | 129,200 |
| 2006/02/22 | 3,080 | 3,090 | 2,960 | 3,000 | -30 | -1% | 79,000 |
| 2006/02/21 | 2,870 | 3,050 | 2,850 | 3,030 | +80 | +2.7% | 81,500 |
| 2006/02/20 | 3,050 | 3,150 | 2,910 | 2,950 | -350 | -10.6% | 50,300 |
| 2006/02/17 | 3,570 | 3,570 | 3,110 | 3,300 | -120 | -3.5% | 58,000 |
| 2006/02/16 | 3,140 | 3,420 | 3,000 | 3,420 | +350 | +11.4% | 86,200 |
| 2006/02/15 | 3,200 | 3,380 | 3,050 | 3,070 | -130 | -4.1% | 86,600 |
| 2006/02/14 | 2,840 | 3,300 | 2,560 | 3,200 | +240 | +8.1% | 163,900 |
| 2006/02/13 | 3,200 | 3,200 | 2,950 | 2,960 | -440 | -12.9% | 44,000 |
| 2006/02/10 | 3,580 | 3,580 | 3,350 | 3,400 | -140 | -4% | 33,300 |
| 2006/02/09 | 3,510 | 3,590 | 3,490 | 3,540 | +40 | +1.1% | 84,800 |
| 2006/02/08 | 3,660 | 3,670 | 3,490 | 3,500 | -170 | -4.6% | 63,900 |
| 2006/02/07 | 3,600 | 3,690 | 3,530 | 3,670 | +120 | +3.4% | 112,500 |
| 2006/02/06 | 3,570 | 3,680 | 3,410 | 3,550 | -150 | -4.1% | 114,800 |
| 2006/02/03 | 3,460 | 3,700 | 3,450 | 3,700 | +170 | +4.8% | 132,500 |
| 2006/02/02 | 3,450 | 3,560 | 3,430 | 3,530 | +230 | +7% | 150,000 |
| 2006/02/01 | 3,350 | 3,540 | 3,270 | 3,300 | +30 | +0.9% | 109,000 |
| 2006/01/31 | 3,240 | 3,330 | 3,180 | 3,270 | +30 | +0.9% | 62,000 |
| 2006/01/30 | 3,200 | 3,250 | 3,150 | 3,240 | +140 | +4.5% | 76,300 |
| 2006/01/27 | 3,100 | 3,170 | 3,000 | 3,100 | +130 | +4.4% | 93,300 |
| 2006/01/26 | 2,830 | 3,010 | 2,830 | 2,970 | +160 | +5.7% | 109,700 |
| 2006/01/25 | 2,700 | 2,890 | 2,700 | 2,810 | +150 | +5.6% | 61,500 |
| 2006/01/24 | 2,570 | 2,670 | 2,570 | 2,660 | +60 | +2.3% | 73,500 |
| 2006/01/23 | 2,745 | 2,745 | 2,600 | 2,600 | -210 | -7.5% | 31,900 |
| 2006/01/20 | 2,890 | 2,900 | 2,800 | 2,810 | +40 | +1.4% | 44,000 |
| 2006/01/19 | 2,520 | 2,900 | 2,520 | 2,770 | +170 | +6.5% | 61,900 |
| 2006/01/18 | 2,645 | 2,685 | 2,445 | 2,600 | -245 | -8.6% | 57,100 |
| 2006/01/17 | 2,855 | 2,940 | 2,810 | 2,845 | -130 | -4.4% | 74,900 |
| 2006/01/16 | 2,960 | 3,000 | 2,900 | 2,975 | -85 | -2.8% | 83,700 |
| 2006/01/13 | 2,890 | 3,100 | 2,820 | 3,060 | +80 | +2.7% | 75,400 |
4701～
4750
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 | 210,200円 | +7.0% | -21.3% | 2.38% | 10.62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 | 246,000円 | +12.7% | +24.3% | 5.20% | 9.47倍 | 0.78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 | 287,000円 | +2.4% | +7.1% | 3.83% | 7.05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 | 172,300円 | +17.9% | +11.6% | 4.93% | 9.30倍 | 0.94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
