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 |
|---|---|---|---|---|---|---|---|
| 2000/12/07 | 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 |
| 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 |
6001～
6050
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
