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 |
|---|---|---|---|---|---|---|---|
| 2001/01/11 | 878.2 | 878.2 | 878.2 | 878.2 | +6.4 | +0.7% | 1,560 |
| 2001/01/10 | 916.7 | 916.7 | 871.8 | 871.8 | -51.3 | -5.6% | 15,600 |
| 2001/01/09 | 935.9 | 935.9 | 916.7 | 923.1 | -12.8 | -1.4% | 21,840 |
| 2001/01/05 | 942.3 | 942.3 | 935.9 | 935.9 | +6.4 | +0.7% | 4,680 |
| 2001/01/04 | 961.5 | 961.5 | 929.5 | 929.5 | -25.6 | -2.7% | 12,480 |
| 2000/12/29 | 923.1 | 955.1 | 923.1 | 955.1 | +51.3 | +5.7% | 21,840 |
| 2000/12/28 | 910.3 | 910.3 | 903.8 | 903.8 | ±0 | ±0% | 3,120 |
| 2000/12/27 | 903.8 | 903.8 | 903.8 | 903.8 | +12.8 | +1.4% | 1,560 |
| 2000/12/26 | 916.7 | 916.7 | 891 | 891 | -38.5 | -4.1% | 14,040 |
| 2000/12/25 | 942.3 | 942.3 | 929.5 | 929.5 | ±0 | ±0% | 24,960 |
| 2000/12/22 | 948.7 | 948.7 | 929.5 | 929.5 | -19.2 | -2% | 14,040 |
| 2000/12/21 | 961.5 | 961.5 | 948.7 | 948.7 | -38.5 | -3.9% | 17,160 |
| 2000/12/20 | 993.6 | 993.6 | 987.2 | 987.2 | -25.6 | -2.5% | 4,680 |
| 2000/12/19 | 1,044.9 | 1,051.3 | 1,012.8 | 1,012.8 | -38.5 | -3.7% | 29,640 |
| 2000/12/18 | 1,064.1 | 1,064.1 | 1,051.3 | 1,051.3 | -19.2 | -1.8% | 9,360 |
| 2000/12/15 | 1,070.5 | 1,070.5 | 1,070.5 | 1,070.5 | -12.8 | -1.2% | 12,480 |
| 2000/12/14 | 1,076.9 | 1,083.3 | 1,070.5 | 1,083.3 | ±0 | ±0% | 12,480 |
| 2000/12/13 | 1,083.3 | 1,089.7 | 1,083.3 | 1,083.3 | -6.4 | -0.6% | 15,600 |
| 2000/12/12 | 1,096.2 | 1,109 | 1,083.3 | 1,089.7 | ±0 | ±0% | 53,040 |
| 2000/12/11 | 1,051.3 | 1,089.7 | 1,051.3 | 1,089.7 | +32 | +3% | 29,640 |
| 2000/12/08 | 1,057.7 | 1,057.7 | 1,057.7 | 1,057.7 | ±0 | ±0% | 6,240 |
| 2000/12/07 | 1,057.7 | 1,064.1 | 1,057.7 | 1,057.7 | +19.2 | +1.8% | 4,680 |
| 2000/12/06 | 1,032.1 | 1,038.5 | 1,025.6 | 1,038.5 | +12.9 | +1.3% | 7,800 |
| 2000/12/05 | 1,032.1 | 1,032.1 | 1,025.6 | 1,025.6 | ±0 | ±0% | 3,120 |
| 2000/12/04 | 1,025.6 | 1,025.6 | 1,025.6 | 1,025.6 | ±0 | ±0% | 6,240 |
| 2000/12/01 | 1,006.4 | 1,025.6 | 993.6 | 1,025.6 | +12.8 | +1.3% | 10,920 |
| 2000/11/30 | 974.4 | 1,019.2 | 967.9 | 1,012.8 | +38.4 | +3.9% | 46,800 |
| 2000/11/29 | 993.6 | 993.6 | 974.4 | 974.4 | -19.2 | -1.9% | 14,040 |
| 2000/11/28 | 993.6 | 1,012.8 | 993.6 | 993.6 | -6.4 | -0.6% | 15,600 |
| 2000/11/27 | 993.6 | 1,000 | 993.6 | 1,000 | +6.4 | +0.6% | 12,480 |
| 2000/11/24 | 1,000 | 1,000 | 993.6 | 993.6 | -12.8 | -1.3% | 21,840 |
| 2000/11/22 | 1,000 | 1,006.4 | 1,000 | 1,006.4 | +12.8 | +1.3% | 4,680 |
| 2000/11/21 | 1,025.6 | 1,025.6 | 987.2 | 993.6 | -38.5 | -3.7% | 18,720 |
| 2000/11/20 | 1,032.1 | 1,044.9 | 1,032.1 | 1,032.1 | ±0 | ±0% | 21,840 |
| 2000/11/17 | 1,032.1 | 1,032.1 | 1,032.1 | 1,032.1 | ±0 | ±0% | 6,240 |
| 2000/11/16 | 1,038.5 | 1,038.5 | 1,032.1 | 1,032.1 | -6.4 | -0.6% | 6,240 |
| 2000/11/15 | 1,038.5 | 1,038.5 | 1,032.1 | 1,038.5 | ±0 | ±0% | 9,360 |
| 2000/11/14 | 1,057.7 | 1,057.7 | 1,032.1 | 1,038.5 | ±0 | ±0% | 14,040 |
| 2000/11/13 | 987.2 | 1,038.5 | 980.8 | 1,038.5 | +57.7 | +5.9% | 15,600 |
| 2000/11/10 | 980.8 | 987.2 | 974.4 | 980.8 | ±0 | ±0% | 39,000 |
| 2000/11/09 | 1,000 | 1,000 | 974.4 | 980.8 | -19.2 | -1.9% | 23,400 |
| 2000/11/08 | 1,038.5 | 1,044.9 | 1,000 | 1,000 | -38.5 | -3.7% | 106,080 |
| 2000/11/07 | 1,012.8 | 1,038.5 | 1,006.4 | 1,038.5 | +19.3 | +1.9% | 12,480 |
| 2000/11/06 | 987.2 | 1,025.6 | 980.8 | 1,019.2 | +44.8 | +4.6% | 42,120 |
| 2000/11/02 | 974.4 | 974.4 | 961.5 | 974.4 | ±0 | ±0% | 9,360 |
| 2000/11/01 | 974.4 | 987.2 | 961.5 | 974.4 | +32.1 | +3.4% | 37,440 |
| 2000/10/31 | 1,025.6 | 1,025.6 | 935.9 | 942.3 | -76.9 | -7.5% | 134,160 |
| 2000/10/30 | 1,006.4 | 1,025.6 | 1,006.4 | 1,019.2 | +32 | +3.2% | 73,320 |
| 2000/10/27 | 967.9 | 1,006.4 | 961.5 | 987.2 | +25.7 | +2.7% | 46,800 |
| 2000/10/26 | 961.5 | 961.5 | 942.3 | 961.5 | ±0 | ±0% | 40,560 |
5851～
5900
件表示中 / 6437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 | 222,100円 | +18.0% | +237.6% | 2.48% | 11.69倍 | 1.07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 |
| 寺崎電気 | 213,300円 | +6.6% | -23.6% | 1.22% | 9.05倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 鈴 木 | 197,000円 | +11.4% | +4.3% | 4.06% | 12.01倍 | 1.12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 |
| 新電元 | 252,000円 | +4.0% | +2.4% | 5.16% | 86.66倍 | 0.38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 |
| テラプロ | 284,000円 | +4.5% | -7.8% | 3.87% | 8.15倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
