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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 1,179.5 | 1,185.9 | 1,121.8 | 1,121.8 | -89.7 | -7.4% | 54,600 |
| 2000/08/11 | 1,089.7 | 1,211.5 | 1,089.7 | 1,211.5 | +134.6 | +12.5% | 54,600 |
| 2000/08/10 | 1,019.2 | 1,089.7 | 1,012.8 | 1,076.9 | +83.3 | +8.4% | 45,240 |
| 2000/08/09 | 961.5 | 993.6 | 961.5 | 993.6 | +32.1 | +3.3% | 17,160 |
| 2000/08/08 | 942.3 | 961.5 | 942.3 | 961.5 | +19.2 | +2% | 9,360 |
| 2000/08/07 | 935.9 | 961.5 | 935.9 | 942.3 | -12.8 | -1.3% | 23,400 |
| 2000/08/04 | 955.1 | 955.1 | 935.9 | 955.1 | -6.4 | -0.7% | 23,400 |
| 2000/08/03 | 967.9 | 974.4 | 955.1 | 961.5 | ±0 | ±0% | 39,000 |
| 2000/08/02 | 974.4 | 987.2 | 961.5 | 961.5 | -19.3 | -2% | 88,920 |
| 2000/08/01 | 967.9 | 987.2 | 961.5 | 980.8 | +32.1 | +3.4% | 141,960 |
| 2000/07/31 | 961.5 | 974.4 | 942.3 | 948.7 | -25.7 | -2.6% | 257,400 |
| 2000/07/28 | 955.1 | 987.2 | 948.7 | 974.4 | ±0 | ±0% | 98,280 |
| 2000/07/27 | 1,019.2 | 1,019.2 | 955.1 | 974.4 | -32 | -3.2% | 149,760 |
| 2000/07/26 | 993.6 | 1,032.1 | 993.6 | 1,006.4 | +32 | +3.3% | 123,240 |
| 2000/07/25 | 1,166.7 | 1,166.7 | 948.7 | 974.4 | -173 | -15.1% | 227,760 |
| 2000/07/24 | 1,205.1 | 1,230.8 | 1,147.4 | 1,147.4 | -83.4 | -6.8% | 31,200 |
| 2000/07/21 | 1,250 | 1,250 | 1,230.8 | 1,230.8 | -19.2 | -1.5% | 40,560 |
| 2000/07/19 | 1,288.5 | 1,288.5 | 1,250 | 1,250 | -32.1 | -2.5% | 28,080 |
| 2000/07/18 | 1,294.9 | 1,301.3 | 1,282.1 | 1,282.1 | ±0 | ±0% | 65,520 |
| 2000/07/17 | 1,326.9 | 1,326.9 | 1,275.6 | 1,282.1 | -44.8 | -3.4% | 93,600 |
| 2000/07/14 | 1,314.1 | 1,326.9 | 1,282.1 | 1,326.9 | +12.8 | +1% | 88,920 |
| 2000/07/13 | 1,346.2 | 1,346.2 | 1,314.1 | 1,314.1 | -32.1 | -2.4% | 48,360 |
| 2000/07/12 | 1,378.2 | 1,384.6 | 1,346.2 | 1,346.2 | -38.4 | -2.8% | 18,720 |
| 2000/07/11 | 1,397.4 | 1,397.4 | 1,384.6 | 1,384.6 | -32.1 | -2.3% | 20,280 |
| 2000/07/10 | 1,410.3 | 1,416.7 | 1,397.4 | 1,416.7 | +19.3 | +1.4% | 63,960 |
| 2000/07/07 | 1,423.1 | 1,442.3 | 1,378.2 | 1,397.4 | -64.1 | -4.4% | 88,920 |
| 2000/07/06 | 1,512.8 | 1,512.8 | 1,442.3 | 1,461.5 | -38.5 | -2.6% | 42,120 |
| 2000/07/05 | 1,442.3 | 1,532.1 | 1,442.3 | 1,500 | +70.5 | +4.9% | 98,280 |
| 2000/07/04 | 1,448.7 | 1,448.7 | 1,429.5 | 1,429.5 | -12.8 | -0.9% | 17,160 |
| 2000/07/03 | 1,455.1 | 1,455.1 | 1,442.3 | 1,442.3 | -25.6 | -1.7% | 12,480 |
| 2000/06/30 | 1,474.4 | 1,474.4 | 1,442.3 | 1,467.9 | -12.9 | -0.9% | 12,480 |
| 2000/06/29 | 1,480.8 | 1,480.8 | 1,467.9 | 1,480.8 | ±0 | ±0% | 10,920 |
| 2000/06/28 | 1,474.4 | 1,480.8 | 1,442.3 | 1,480.8 | -19.2 | -1.3% | 15,600 |
| 2000/06/27 | 1,506.4 | 1,506.4 | 1,493.6 | 1,500 | -6.4 | -0.4% | 37,440 |
| 2000/06/26 | 1,538.5 | 1,538.5 | 1,506.4 | 1,506.4 | -64.1 | -4.1% | 21,840 |
| 2000/06/23 | 1,474.4 | 1,602.6 | 1,442.3 | 1,570.5 | +64.1 | +4.3% | 193,440 |
| 2000/06/22 | 1,326.9 | 1,512.8 | 1,326.9 | 1,506.4 | +185.9 | +14.1% | 148,200 |
| 2000/06/21 | 1,326.9 | 1,339.7 | 1,288.5 | 1,320.5 | +32 | +2.5% | 444,600 |
| 2000/06/20 | 1,333.3 | 1,333.3 | 1,282.1 | 1,288.5 | -38.4 | -2.9% | 132,600 |
| 2000/06/19 | 1,320.5 | 1,339.7 | 1,320.5 | 1,326.9 | -25.7 | -1.9% | 24,960 |
| 2000/06/16 | 1,352.6 | 1,359 | 1,352.6 | 1,352.6 | -19.2 | -1.4% | 18,720 |
| 2000/06/15 | 1,378.2 | 1,378.2 | 1,365.4 | 1,371.8 | -6.4 | -0.5% | 45,240 |
| 2000/06/14 | 1,378.2 | 1,384.6 | 1,378.2 | 1,378.2 | -6.4 | -0.5% | 53,040 |
| 2000/06/13 | 1,435.9 | 1,435.9 | 1,384.6 | 1,384.6 | -57.7 | -4% | 126,360 |
| 2000/06/12 | 1,429.5 | 1,442.3 | 1,429.5 | 1,442.3 | ±0 | ±0% | 12,480 |
| 2000/06/09 | 1,442.3 | 1,442.3 | 1,423.1 | 1,442.3 | ±0 | ±0% | 12,480 |
| 2000/06/08 | 1,429.5 | 1,442.3 | 1,410.3 | 1,442.3 | +32 | +2.3% | 14,040 |
| 2000/06/07 | 1,423.1 | 1,506.4 | 1,410.3 | 1,410.3 | -32 | -2.2% | 65,520 |
| 2000/06/06 | 1,410.3 | 1,442.3 | 1,410.3 | 1,442.3 | +32 | +2.3% | 9,360 |
| 2000/06/05 | 1,410.3 | 1,423.1 | 1,384.6 | 1,410.3 | +25.7 | +1.9% | 12,480 |
5951～
6000
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 | 220,100円 | +18.0% | +237.6% | 2.50% | 11.58倍 | 1.06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 | 215,800円 | +6.6% | -23.6% | 1.20% | 9.15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 | 195,500円 | +11.4% | +4.3% | 4.09% | 11.92倍 | 1.11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 | 251,600円 | +4.0% | +2.4% | 5.17% | 86.52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 | 276,100円 | +4.5% | -7.8% | 3.98% | 7.93倍 | 0.69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
