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 |
|---|---|---|---|---|---|---|---|
| 2001/02/06 | 1,217.9 | 1,282.1 | 1,198.7 | 1,282.1 | +51.3 | +4.2% | 101,400 |
| 2001/02/05 | 1,237.2 | 1,282.1 | 1,230.8 | 1,230.8 | -38.4 | -3% | 35,880 |
| 2001/02/02 | 1,185.9 | 1,269.2 | 1,185.9 | 1,269.2 | +83.3 | +7% | 148,200 |
| 2001/02/01 | 1,205.1 | 1,243.6 | 1,185.9 | 1,185.9 | ±0 | ±0% | 29,640 |
| 2001/01/31 | 1,147.4 | 1,237.2 | 1,147.4 | 1,185.9 | +57.7 | +5.1% | 99,840 |
| 2001/01/30 | 1,166.7 | 1,166.7 | 1,128.2 | 1,128.2 | -12.8 | -1.1% | 74,880 |
| 2001/01/29 | 1,128.2 | 1,153.8 | 1,070.5 | 1,141 | -12.8 | -1.1% | 73,320 |
| 2001/01/26 | 1,038.5 | 1,166.7 | 1,038.5 | 1,153.8 | +121.7 | +11.8% | 113,880 |
| 2001/01/25 | 987.2 | 1,032.1 | 980.8 | 1,032.1 | +57.7 | +5.9% | 45,240 |
| 2001/01/24 | 980.8 | 987.2 | 967.9 | 974.4 | +12.9 | +1.3% | 40,560 |
| 2001/01/23 | 923.1 | 961.5 | 923.1 | 961.5 | +12.8 | +1.3% | 15,600 |
| 2001/01/22 | 974.4 | 974.4 | 948.7 | 948.7 | -6.4 | -0.7% | 43,680 |
| 2001/01/19 | 942.3 | 980.8 | 942.3 | 955.1 | +12.8 | +1.4% | 34,320 |
| 2001/01/18 | 910.3 | 942.3 | 910.3 | 942.3 | +51.3 | +5.8% | 20,280 |
| 2001/01/17 | 865.4 | 897.4 | 865.4 | 891 | +25.6 | +3% | 18,720 |
| 2001/01/16 | 865.4 | 865.4 | 859 | 865.4 | ±0 | ±0% | 6,240 |
| 2001/01/15 | 846.2 | 865.4 | 839.7 | 865.4 | +6.4 | +0.7% | 12,480 |
| 2001/01/12 | 852.6 | 859 | 852.6 | 859 | -19.2 | -2.2% | 3,120 |
| 2001/01/11 | 878.2 | 878.2 | 878.2 | 878.2 | +6.4 | +0.7% | 1,560 |
| 2001/01/10 | 916.7 | 916.7 | 871.8 | 871.8 | -51.3 | -5.6% | 15,600 |
| 2001/01/09 | 935.9 | 935.9 | 916.7 | 923.1 | -12.8 | -1.4% | 21,840 |
| 2001/01/05 | 942.3 | 942.3 | 935.9 | 935.9 | +6.4 | +0.7% | 4,680 |
| 2001/01/04 | 961.5 | 961.5 | 929.5 | 929.5 | -25.6 | -2.7% | 12,480 |
| 2000/12/29 | 923.1 | 955.1 | 923.1 | 955.1 | +51.3 | +5.7% | 21,840 |
| 2000/12/28 | 910.3 | 910.3 | 903.8 | 903.8 | ±0 | ±0% | 3,120 |
| 2000/12/27 | 903.8 | 903.8 | 903.8 | 903.8 | +12.8 | +1.4% | 1,560 |
| 2000/12/26 | 916.7 | 916.7 | 891 | 891 | -38.5 | -4.1% | 14,040 |
| 2000/12/25 | 942.3 | 942.3 | 929.5 | 929.5 | ±0 | ±0% | 24,960 |
| 2000/12/22 | 948.7 | 948.7 | 929.5 | 929.5 | -19.2 | -2% | 14,040 |
| 2000/12/21 | 961.5 | 961.5 | 948.7 | 948.7 | -38.5 | -3.9% | 17,160 |
| 2000/12/20 | 993.6 | 993.6 | 987.2 | 987.2 | -25.6 | -2.5% | 4,680 |
| 2000/12/19 | 1,044.9 | 1,051.3 | 1,012.8 | 1,012.8 | -38.5 | -3.7% | 29,640 |
| 2000/12/18 | 1,064.1 | 1,064.1 | 1,051.3 | 1,051.3 | -19.2 | -1.8% | 9,360 |
| 2000/12/15 | 1,070.5 | 1,070.5 | 1,070.5 | 1,070.5 | -12.8 | -1.2% | 12,480 |
| 2000/12/14 | 1,076.9 | 1,083.3 | 1,070.5 | 1,083.3 | ±0 | ±0% | 12,480 |
| 2000/12/13 | 1,083.3 | 1,089.7 | 1,083.3 | 1,083.3 | -6.4 | -0.6% | 15,600 |
| 2000/12/12 | 1,096.2 | 1,109 | 1,083.3 | 1,089.7 | ±0 | ±0% | 53,040 |
| 2000/12/11 | 1,051.3 | 1,089.7 | 1,051.3 | 1,089.7 | +32 | +3% | 29,640 |
| 2000/12/08 | 1,057.7 | 1,057.7 | 1,057.7 | 1,057.7 | ±0 | ±0% | 6,240 |
| 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 |
6001～
6050
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
