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 |
|---|---|---|---|---|---|---|---|
| 2001/05/09 | 1,089.7 | 1,109 | 1,076.9 | 1,096.2 | +19.3 | +1.8% | 48,360 |
| 2001/05/08 | 1,076.9 | 1,089.7 | 1,070.5 | 1,076.9 | ±0 | ±0% | 20,280 |
| 2001/05/07 | 1,038.5 | 1,083.3 | 1,038.5 | 1,076.9 | +25.6 | +2.4% | 39,000 |
| 2001/05/02 | 1,051.3 | 1,051.3 | 1,038.5 | 1,051.3 | ±0 | ±0% | 10,920 |
| 2001/05/01 | 1,038.5 | 1,051.3 | 1,038.5 | 1,051.3 | +12.8 | +1.2% | 17,160 |
| 2001/04/27 | 1,038.5 | 1,038.5 | 1,032.1 | 1,038.5 | -6.4 | -0.6% | 14,040 |
| 2001/04/26 | 1,032.1 | 1,051.3 | 1,032.1 | 1,044.9 | ±0 | ±0% | 7,800 |
| 2001/04/25 | 1,076.9 | 1,076.9 | 1,044.9 | 1,044.9 | +12.8 | +1.2% | 17,160 |
| 2001/04/24 | 1,025.6 | 1,032.1 | 1,025.6 | 1,032.1 | +6.5 | +0.6% | 18,720 |
| 2001/04/23 | 1,038.5 | 1,038.5 | 1,025.6 | 1,025.6 | ±0 | ±0% | 28,080 |
| 2001/04/20 | 1,038.5 | 1,038.5 | 1,025.6 | 1,025.6 | -12.9 | -1.2% | 24,960 |
| 2001/04/19 | 1,032.1 | 1,038.5 | 1,025.6 | 1,038.5 | +6.4 | +0.6% | 45,240 |
| 2001/04/18 | 1,038.5 | 1,038.5 | 1,025.6 | 1,032.1 | ±0 | ±0% | 29,640 |
| 2001/04/17 | 1,044.9 | 1,044.9 | 1,032.1 | 1,032.1 | ±0 | ±0% | 10,920 |
| 2001/04/16 | 1,032.1 | 1,038.5 | 1,019.2 | 1,032.1 | +6.5 | +0.6% | 107,640 |
| 2001/04/13 | 1,032.1 | 1,032.1 | 1,025.6 | 1,025.6 | ±0 | ±0% | 3,120 |
| 2001/04/12 | 1,025.6 | 1,025.6 | 1,025.6 | 1,025.6 | -6.5 | -0.6% | 7,800 |
| 2001/04/11 | 1,025.6 | 1,032.1 | 1,019.2 | 1,032.1 | +19.3 | +1.9% | 78,000 |
| 2001/04/10 | 1,025.6 | 1,032.1 | 1,012.8 | 1,012.8 | -32.1 | -3.1% | 15,600 |
| 2001/04/09 | 1,057.7 | 1,057.7 | 1,032.1 | 1,044.9 | ±0 | ±0% | 20,280 |
| 2001/04/06 | 1,044.9 | 1,044.9 | 1,012.8 | 1,044.9 | ±0 | ±0% | 35,880 |
| 2001/04/05 | 1,025.6 | 1,044.9 | 1,019.2 | 1,044.9 | +38.5 | +3.8% | 9,360 |
| 2001/04/04 | 1,057.7 | 1,057.7 | 1,006.4 | 1,006.4 | -51.3 | -4.9% | 21,840 |
| 2001/04/03 | 1,051.3 | 1,057.7 | 1,051.3 | 1,057.7 | +6.4 | +0.6% | 6,240 |
| 2001/04/02 | 1,076.9 | 1,076.9 | 1,051.3 | 1,051.3 | -25.6 | -2.4% | 23,400 |
| 2001/03/30 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | +19.2 | +1.8% | 1,560 |
| 2001/03/29 | 1,057.7 | 1,057.7 | 1,032.1 | 1,057.7 | -19.2 | -1.8% | 9,360 |
| 2001/03/28 | 1,038.5 | 1,076.9 | 1,038.5 | 1,076.9 | +44.8 | +4.3% | 40,560 |
| 2001/03/27 | 1,032.1 | 1,032.1 | 1,032.1 | 1,032.1 | ±0 | ±0% | 1,560 |
| 2001/03/26 | 1,032.1 | 1,032.1 | 1,025.6 | 1,032.1 | +25.7 | +2.6% | 12,480 |
| 2001/03/23 | 980.8 | 1,038.5 | 980.8 | 1,006.4 | +25.6 | +2.6% | 23,400 |
| 2001/03/22 | 974.4 | 980.8 | 974.4 | 980.8 | +19.3 | +2% | 10,920 |
| 2001/03/21 | 961.5 | 961.5 | 961.5 | 961.5 | ±0 | ±0% | 1,560 |
| 2001/03/19 | 961.5 | 980.8 | 955.1 | 961.5 | ±0 | ±0% | 9,360 |
| 2001/03/16 | 980.8 | 993.6 | 961.5 | 961.5 | ±0 | ±0% | 9,360 |
| 2001/03/15 | 967.9 | 967.9 | 961.5 | 961.5 | -38.5 | -3.9% | 4,680 |
| 2001/03/14 | 993.6 | 1,000 | 993.6 | 1,000 | -12.8 | -1.3% | 12,480 |
| 2001/03/13 | 1,012.8 | 1,012.8 | 1,012.8 | 1,012.8 | ±0 | ±0% | 1,560 |
| 2001/03/12 | 1,012.8 | 1,012.8 | 993.6 | 1,012.8 | -6.4 | -0.6% | 4,680 |
| 2001/03/09 | 1,032.1 | 1,032.1 | 1,019.2 | 1,019.2 | -19.3 | -1.9% | 7,800 |
| 2001/03/08 | 1,038.5 | 1,038.5 | 1,038.5 | 1,038.5 | +12.9 | +1.3% | 1,560 |
| 2001/03/07 | 1,032.1 | 1,032.1 | 1,025.6 | 1,025.6 | +12.8 | +1.3% | 6,240 |
| 2001/03/06 | 1,025.6 | 1,032.1 | 1,012.8 | 1,012.8 | -6.4 | -0.6% | 18,720 |
| 2001/03/05 | 1,044.9 | 1,044.9 | 1,019.2 | 1,019.2 | -38.5 | -3.6% | 20,280 |
| 2001/03/02 | 1,070.5 | 1,083.3 | 1,057.7 | 1,057.7 | -12.8 | -1.2% | 18,720 |
| 2001/03/01 | 1,076.9 | 1,076.9 | 1,051.3 | 1,070.5 | -19.2 | -1.8% | 31,200 |
| 2001/02/28 | 1,076.9 | 1,089.7 | 1,076.9 | 1,089.7 | +25.6 | +2.4% | 18,720 |
| 2001/02/27 | 1,083.3 | 1,089.7 | 1,064.1 | 1,064.1 | -51.3 | -4.6% | 15,600 |
| 2001/02/26 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | -6.4 | -0.6% | 1,560 |
| 2001/02/23 | 1,109 | 1,121.8 | 1,109 | 1,121.8 | ±0 | ±0% | 3,120 |
5901～
5950
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 | 209,100円 | +7.0% | -21.3% | 2.39% | 10.56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 | 248,200円 | +12.7% | +24.3% | 5.16% | 9.55倍 | 0.79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 | 288,900円 | +2.4% | +7.1% | 3.81% | 7.10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 | 173,600円 | +17.9% | +11.6% | 4.90% | 9.37倍 | 0.95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
