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 |
|---|---|---|---|---|---|---|---|
| 2000/10/25 | 948.7 | 961.5 | 948.7 | 961.5 | +12.8 | +1.3% | 20,280 |
| 2000/10/24 | 967.9 | 974.4 | 948.7 | 948.7 | -19.2 | -2% | 17,160 |
| 2000/10/23 | 974.4 | 987.2 | 967.9 | 967.9 | -19.3 | -2% | 20,280 |
| 2000/10/20 | 974.4 | 987.2 | 961.5 | 987.2 | +32.1 | +3.4% | 134,160 |
| 2000/10/19 | 961.5 | 974.4 | 955.1 | 955.1 | -32.1 | -3.3% | 67,080 |
| 2000/10/18 | 1,051.3 | 1,057.7 | 980.8 | 987.2 | -96.1 | -8.9% | 42,120 |
| 2000/10/17 | 1,089.7 | 1,096.2 | 1,083.3 | 1,083.3 | -6.4 | -0.6% | 20,280 |
| 2000/10/16 | 1,089.7 | 1,096.2 | 1,089.7 | 1,089.7 | +6.4 | +0.6% | 14,040 |
| 2000/10/13 | 1,089.7 | 1,089.7 | 1,083.3 | 1,083.3 | -6.4 | -0.6% | 3,120 |
| 2000/10/12 | 1,083.3 | 1,096.2 | 1,076.9 | 1,089.7 | ±0 | ±0% | 6,240 |
| 2000/10/11 | 1,076.9 | 1,102.6 | 1,044.9 | 1,089.7 | -12.9 | -1.2% | 29,640 |
| 2000/10/10 | 1,076.9 | 1,102.6 | 1,070.5 | 1,102.6 | +19.3 | +1.8% | 20,280 |
| 2000/10/06 | 1,070.5 | 1,089.7 | 1,057.7 | 1,083.3 | +51.2 | +5% | 70,200 |
| 2000/10/05 | 993.6 | 1,070.5 | 993.6 | 1,032.1 | +19.3 | +1.9% | 34,320 |
| 2000/10/04 | 1,032.1 | 1,032.1 | 961.5 | 1,012.8 | -32.1 | -3.1% | 124,800 |
| 2000/10/03 | 1,057.7 | 1,064.1 | 1,019.2 | 1,044.9 | -32 | -3% | 51,480 |
| 2000/10/02 | 1,057.7 | 1,096.2 | 1,057.7 | 1,076.9 | -25.7 | -2.3% | 92,040 |
| 2000/09/29 | 1,109 | 1,109 | 1,089.7 | 1,102.6 | -6.4 | -0.6% | 92,040 |
| 2000/09/28 | 1,160.3 | 1,166.7 | 1,083.3 | 1,109 | -57.7 | -4.9% | 115,440 |
| 2000/09/27 | 1,173.1 | 1,205.1 | 1,166.7 | 1,166.7 | -6.4 | -0.5% | 31,200 |
| 2000/09/26 | 1,179.5 | 1,185.9 | 1,173.1 | 1,173.1 | -12.8 | -1.1% | 29,640 |
| 2000/09/25 | 1,262.8 | 1,262.8 | 1,185.9 | 1,185.9 | -44.9 | -3.6% | 17,160 |
| 2000/09/22 | 1,282.1 | 1,282.1 | 1,230.8 | 1,230.8 | -32 | -2.5% | 39,000 |
| 2000/09/21 | 1,282.1 | 1,301.3 | 1,262.8 | 1,262.8 | -44.9 | -3.4% | 37,440 |
| 2000/09/20 | 1,346.2 | 1,346.2 | 1,294.9 | 1,307.7 | -6.4 | -0.5% | 132,600 |
| 2000/09/19 | 1,429.5 | 1,429.5 | 1,288.5 | 1,314.1 | -96.2 | -6.8% | 143,520 |
| 2000/09/18 | 1,262.8 | 1,410.3 | 1,250 | 1,410.3 | +128.2 | +10% | 63,960 |
| 2000/09/14 | 1,294.9 | 1,314.1 | 1,282.1 | 1,282.1 | -32 | -2.4% | 14,040 |
| 2000/09/13 | 1,294.9 | 1,314.1 | 1,288.5 | 1,314.1 | +12.8 | +1% | 15,600 |
| 2000/09/12 | 1,314.1 | 1,314.1 | 1,269.2 | 1,301.3 | -12.8 | -1% | 43,680 |
| 2000/09/11 | 1,359 | 1,359 | 1,314.1 | 1,314.1 | -76.9 | -5.5% | 18,720 |
| 2000/09/08 | 1,384.6 | 1,397.4 | 1,346.2 | 1,391 | +64.1 | +4.8% | 23,400 |
| 2000/09/07 | 1,314.1 | 1,359 | 1,314.1 | 1,326.9 | -19.3 | -1.4% | 9,360 |
| 2000/09/06 | 1,314.1 | 1,346.2 | 1,314.1 | 1,346.2 | +32.1 | +2.4% | 49,920 |
| 2000/09/05 | 1,339.7 | 1,352.6 | 1,314.1 | 1,314.1 | -38.5 | -2.8% | 23,400 |
| 2000/09/04 | 1,359 | 1,359 | 1,339.7 | 1,352.6 | +6.4 | +0.5% | 14,040 |
| 2000/09/01 | 1,397.4 | 1,397.4 | 1,346.2 | 1,346.2 | -25.6 | -1.9% | 15,600 |
| 2000/08/31 | 1,346.2 | 1,391 | 1,346.2 | 1,371.8 | +25.6 | +1.9% | 59,280 |
| 2000/08/30 | 1,435.9 | 1,435.9 | 1,333.3 | 1,346.2 | -89.7 | -6.2% | 82,680 |
| 2000/08/29 | 1,410.3 | 1,455.1 | 1,410.3 | 1,435.9 | +38.5 | +2.8% | 179,400 |
| 2000/08/28 | 1,384.6 | 1,448.7 | 1,378.2 | 1,397.4 | ±0 | ±0% | 109,200 |
| 2000/08/25 | 1,410.3 | 1,442.3 | 1,365.4 | 1,397.4 | +51.2 | +3.8% | 84,240 |
| 2000/08/24 | 1,314.1 | 1,346.2 | 1,301.3 | 1,346.2 | +32.1 | +2.4% | 54,600 |
| 2000/08/23 | 1,288.5 | 1,314.1 | 1,288.5 | 1,314.1 | +32 | +2.5% | 10,920 |
| 2000/08/22 | 1,269.2 | 1,282.1 | 1,217.9 | 1,282.1 | ±0 | ±0% | 74,880 |
| 2000/08/21 | 1,307.7 | 1,314.1 | 1,282.1 | 1,282.1 | -25.6 | -2% | 32,760 |
| 2000/08/18 | 1,269.2 | 1,346.2 | 1,262.8 | 1,307.7 | +64.1 | +5.2% | 84,240 |
| 2000/08/17 | 1,179.5 | 1,256.4 | 1,179.5 | 1,243.6 | +76.9 | +6.6% | 152,880 |
| 2000/08/16 | 1,160.3 | 1,179.5 | 1,153.8 | 1,166.7 | +25.7 | +2.3% | 48,360 |
| 2000/08/15 | 1,128.2 | 1,153.8 | 1,128.2 | 1,141 | +19.2 | +1.7% | 24,960 |
5901～
5950
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 | 212,800円 | +6.6% | -23.6% | 1.22% | 9.03倍 | 0.57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 | 197,200円 | +11.4% | +4.3% | 4.06% | 12.02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 | 252,300円 | +4.0% | +2.4% | 5.15% | 86.76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 | 284,100円 | +4.5% | -7.8% | 3.87% | 8.16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
