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 |
|---|---|---|---|---|---|---|---|
| 2005/08/01 | 1,520 | 1,520 | 1,510 | 1,510 | -5 | -0.3% | 4,100 |
| 2005/07/29 | 1,520 | 1,521 | 1,500 | 1,515 | -9 | -0.6% | 15,300 |
| 2005/07/28 | 1,515 | 1,524 | 1,515 | 1,524 | +9 | +0.6% | 4,700 |
| 2005/07/27 | 1,515 | 1,528 | 1,515 | 1,515 | -2 | -0.1% | 5,600 |
| 2005/07/26 | 1,520 | 1,520 | 1,515 | 1,517 | +2 | +0.1% | 5,400 |
| 2005/07/25 | 1,520 | 1,531 | 1,510 | 1,515 | +10 | +0.7% | 15,800 |
| 2005/07/22 | 1,500 | 1,520 | 1,500 | 1,505 | ±0 | ±0% | 7,400 |
| 2005/07/21 | 1,500 | 1,529 | 1,500 | 1,505 | +19 | +1.3% | 16,000 |
| 2005/07/20 | 1,490 | 1,491 | 1,485 | 1,486 | -14 | -0.9% | 6,100 |
| 2005/07/19 | 1,500 | 1,502 | 1,485 | 1,500 | ±0 | ±0% | 14,900 |
| 2005/07/15 | 1,500 | 1,502 | 1,495 | 1,500 | ±0 | ±0% | 16,600 |
| 2005/07/14 | 1,500 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 4,800 |
| 2005/07/13 | 1,500 | 1,510 | 1,500 | 1,505 | ±0 | ±0% | 7,900 |
| 2005/07/12 | 1,505 | 1,510 | 1,498 | 1,505 | +5 | +0.3% | 8,200 |
| 2005/07/11 | 1,498 | 1,500 | 1,498 | 1,500 | +5 | +0.3% | 16,200 |
| 2005/07/08 | 1,503 | 1,510 | 1,490 | 1,495 | -15 | -1% | 20,600 |
| 2005/07/07 | 1,505 | 1,510 | 1,501 | 1,510 | +5 | +0.3% | 12,000 |
| 2005/07/06 | 1,501 | 1,520 | 1,501 | 1,505 | -3 | -0.2% | 14,000 |
| 2005/07/05 | 1,501 | 1,512 | 1,501 | 1,508 | +17 | +1.1% | 9,500 |
| 2005/07/04 | 1,472 | 1,509 | 1,472 | 1,491 | +19 | +1.3% | 35,800 |
| 2005/07/01 | 1,460 | 1,472 | 1,460 | 1,472 | +2 | +0.1% | 9,000 |
| 2005/06/30 | 1,490 | 1,492 | 1,470 | 1,470 | -20 | -1.3% | 14,800 |
| 2005/06/29 | 1,473 | 1,495 | 1,473 | 1,490 | +14 | +0.9% | 16,800 |
| 2005/06/28 | 1,477 | 1,477 | 1,455 | 1,476 | +19 | +1.3% | 7,000 |
| 2005/06/27 | 1,485 | 1,490 | 1,455 | 1,457 | -3 | -0.2% | 16,200 |
| 2005/06/24 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 7,300 |
| 2005/06/23 | 1,450 | 1,468 | 1,450 | 1,460 | +10 | +0.7% | 9,500 |
| 2005/06/22 | 1,445 | 1,470 | 1,444 | 1,450 | +2 | +0.1% | 7,100 |
| 2005/06/21 | 1,441 | 1,450 | 1,439 | 1,448 | +5 | +0.3% | 21,700 |
| 2005/06/20 | 1,436 | 1,445 | 1,436 | 1,443 | +10 | +0.7% | 25,600 |
| 2005/06/17 | 1,429 | 1,438 | 1,425 | 1,433 | +1 | +0.1% | 16,400 |
| 2005/06/16 | 1,425 | 1,445 | 1,425 | 1,432 | +9 | +0.6% | 15,300 |
| 2005/06/15 | 1,422 | 1,430 | 1,422 | 1,423 | +1 | +0.1% | 34,500 |
| 2005/06/14 | 1,420 | 1,429 | 1,420 | 1,422 | +2 | +0.1% | 18,500 |
| 2005/06/13 | 1,415 | 1,445 | 1,415 | 1,420 | +5 | +0.4% | 7,300 |
| 2005/06/10 | 1,400 | 1,419 | 1,400 | 1,415 | +20 | +1.4% | 25,100 |
| 2005/06/09 | 1,387 | 1,400 | 1,385 | 1,395 | +9 | +0.6% | 18,600 |
| 2005/06/08 | 1,372 | 1,390 | 1,370 | 1,386 | +16 | +1.2% | 39,800 |
| 2005/06/07 | 1,365 | 1,375 | 1,365 | 1,370 | +2 | +0.1% | 32,900 |
| 2005/06/06 | 1,365 | 1,370 | 1,365 | 1,368 | +3 | +0.2% | 22,700 |
| 2005/06/03 | 1,370 | 1,370 | 1,365 | 1,365 | -5 | -0.4% | 7,900 |
| 2005/06/02 | 1,367 | 1,380 | 1,366 | 1,370 | -2 | -0.1% | 25,400 |
| 2005/06/01 | 1,380 | 1,380 | 1,360 | 1,372 | ±0 | ±0% | 26,400 |
| 2005/05/31 | 1,375 | 1,380 | 1,372 | 1,372 | +2 | +0.1% | 23,700 |
| 2005/05/30 | 1,390 | 1,390 | 1,360 | 1,370 | +20 | +1.5% | 12,300 |
| 2005/05/27 | 1,355 | 1,355 | 1,340 | 1,350 | +4 | +0.3% | 16,300 |
| 2005/05/26 | 1,355 | 1,355 | 1,330 | 1,346 | -9 | -0.7% | 38,500 |
| 2005/05/25 | 1,370 | 1,370 | 1,352 | 1,355 | +5 | +0.4% | 34,800 |
| 2005/05/24 | 1,350 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 15,900 |
| 2005/05/23 | 1,348 | 1,350 | 1,330 | 1,350 | +22 | +1.7% | 23,300 |
4901～
4950
件表示中 / 6607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 | 228,600円 | +7.0% | -21.3% | 2.19% | 11.57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 |
| サクサ | 473,500円 | -2.2% | -35.4% | 5.07% | 18.34倍 | 0.89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 | 134,200円 | +19.0% | +269.9% | 1.49% | 6.51倍 | 0.71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 |
| 新電元 | 266,500円 | +2.3% | - | 2.44% | 15.28倍 | 0.42倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| ＳＥＭＩＴＥＣ | 238,000円 | -7.7% | -28.1% | 1.97% | 11.11倍 | 1.07倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
