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 |
|---|---|---|---|---|---|---|---|
| 2001/04/19 | 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 |
| 2001/02/22 | 1,121.8 | 1,121.8 | 1,115.4 | 1,121.8 | -19.2 | -1.7% | 9,360 |
| 2001/02/21 | 1,134.6 | 1,141 | 1,134.6 | 1,141 | +6.4 | +0.6% | 9,360 |
| 2001/02/20 | 1,115.4 | 1,134.6 | 1,109 | 1,134.6 | +6.4 | +0.6% | 18,720 |
| 2001/02/19 | 1,147.4 | 1,147.4 | 1,128.2 | 1,128.2 | -32.1 | -2.8% | 7,800 |
| 2001/02/16 | 1,160.3 | 1,160.3 | 1,160.3 | 1,160.3 | -12.8 | -1.1% | 3,120 |
| 2001/02/15 | 1,192.3 | 1,192.3 | 1,173.1 | 1,173.1 | -6.4 | -0.5% | 18,720 |
| 2001/02/14 | 1,185.9 | 1,198.7 | 1,179.5 | 1,179.5 | -12.8 | -1.1% | 12,480 |
| 2001/02/13 | 1,153.8 | 1,217.9 | 1,153.8 | 1,192.3 | +25.6 | +2.2% | 54,600 |
| 2001/02/09 | 1,141 | 1,166.7 | 1,141 | 1,166.7 | +6.4 | +0.6% | 12,480 |
| 2001/02/08 | 1,192.3 | 1,192.3 | 1,102.6 | 1,160.3 | -51.2 | -4.2% | 37,440 |
| 2001/02/07 | 1,250 | 1,282.1 | 1,211.5 | 1,211.5 | -70.6 | -5.5% | 71,760 |
5951～
6000
件表示中 / 6605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 | 233,100円 | +7.0% | -21.3% | 2.15% | 11.80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 |
| ＢＵＦＦＡＬＯ | 248,900円 | -26.0% | -50.2% | 3.21% | 9.90倍 | 0.70倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| テラプロ | 336,000円 | +2.4% | +7.1% | 3.27% | 8.26倍 | 0.82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 | 464,000円 | -2.2% | -35.4% | 5.17% | 17.97倍 | 0.88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 | 132,000円 | +19.0% | +269.9% | 1.52% | 6.40倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
