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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 1,442.3 | 1,442.3 | 1,346.2 | 1,384.6 | -89.8 | -6.1% | 20,280 |
| 2000/06/01 | 1,410.3 | 1,506.4 | 1,410.3 | 1,474.4 | +64.1 | +4.5% | 40,560 |
| 2000/05/31 | 1,410.3 | 1,474.4 | 1,397.4 | 1,410.3 | +12.9 | +0.9% | 35,880 |
| 2000/05/30 | 1,288.5 | 1,410.3 | 1,288.5 | 1,397.4 | +115.3 | +9% | 28,080 |
| 2000/05/29 | 1,282.1 | 1,282.1 | 1,282.1 | 1,282.1 | ±0 | ±0% | 7,800 |
| 2000/05/26 | 1,282.1 | 1,282.1 | 1,282.1 | 1,282.1 | -64.1 | -4.8% | 4,680 |
| 2000/05/25 | 1,519.2 | 1,519.2 | 1,346.2 | 1,346.2 | -217.9 | -13.9% | 28,080 |
| 2000/05/24 | 1,538.5 | 1,564.1 | 1,538.5 | 1,564.1 | -6.4 | -0.4% | 4,680 |
| 2000/05/23 | 1,602.6 | 1,602.6 | 1,557.7 | 1,570.5 | -25.7 | -1.6% | 4,680 |
| 2000/05/22 | 1,666.7 | 1,666.7 | 1,596.2 | 1,596.2 | -115.3 | -6.7% | 10,920 |
| 2000/05/19 | 1,762.8 | 1,762.8 | 1,711.5 | 1,711.5 | -83.4 | -4.6% | 7,800 |
| 2000/05/18 | 1,807.7 | 1,807.7 | 1,794.9 | 1,794.9 | -19.2 | -1.1% | 6,240 |
| 2000/05/17 | 1,859 | 1,859 | 1,814.1 | 1,814.1 | -25.6 | -1.4% | 9,360 |
| 2000/05/16 | 1,814.1 | 1,859 | 1,814.1 | 1,839.7 | +51.2 | +2.9% | 18,720 |
| 2000/05/15 | 1,807.7 | 1,807.7 | 1,788.5 | 1,788.5 | -57.7 | -3.1% | 6,240 |
| 2000/05/12 | 1,826.9 | 1,852.6 | 1,826.9 | 1,846.2 | +51.3 | +2.9% | 7,800 |
| 2000/05/11 | 1,782.1 | 1,794.9 | 1,782.1 | 1,794.9 | +25.7 | +1.5% | 15,600 |
| 2000/05/10 | 1,782.1 | 1,794.9 | 1,762.8 | 1,769.2 | -6.4 | -0.4% | 12,480 |
| 2000/05/09 | 1,814.1 | 1,814.1 | 1,762.8 | 1,775.6 | -19.3 | -1.1% | 6,240 |
| 2000/05/08 | 1,820.5 | 1,820.5 | 1,794.9 | 1,794.9 | -38.4 | -2.1% | 10,920 |
| 2000/05/02 | 1,878.2 | 1,878.2 | 1,833.3 | 1,833.3 | -51.3 | -2.7% | 15,600 |
| 2000/05/01 | 1,891 | 1,923.1 | 1,884.6 | 1,884.6 | +6.4 | +0.3% | 37,440 |
| 2000/04/28 | 1,769.2 | 1,878.2 | 1,769.2 | 1,878.2 | +115.4 | +6.5% | 74,880 |
| 2000/04/27 | 1,756.4 | 1,762.8 | 1,743.6 | 1,762.8 | +19.2 | +1.1% | 18,720 |
| 2000/04/26 | 1,717.9 | 1,743.6 | 1,717.9 | 1,743.6 | +6.4 | +0.4% | 34,320 |
| 2000/04/25 | 1,743.6 | 1,743.6 | 1,724.4 | 1,737.2 | +6.4 | +0.4% | 15,600 |
| 2000/04/24 | 1,724.4 | 1,730.8 | 1,724.4 | 1,730.8 | +12.9 | +0.8% | 12,480 |
| 2000/04/21 | 1,666.7 | 1,730.8 | 1,641 | 1,717.9 | +76.9 | +4.7% | 37,440 |
| 2000/04/20 | 1,685.9 | 1,692.3 | 1,641 | 1,641 | -25.7 | -1.5% | 40,560 |
| 2000/04/19 | 1,602.6 | 1,666.7 | 1,596.2 | 1,666.7 | +51.3 | +3.2% | 32,760 |
| 2000/04/18 | 1,596.2 | 1,615.4 | 1,570.5 | 1,615.4 | +38.5 | +2.4% | 9,360 |
| 2000/04/17 | 1,698.7 | 1,730.8 | 1,576.9 | 1,576.9 | -218 | -12.1% | 12,480 |
| 2000/04/14 | 1,833.3 | 1,833.3 | 1,794.9 | 1,794.9 | -51.3 | -2.8% | 12,480 |
| 2000/04/13 | 1,865.4 | 1,865.4 | 1,826.9 | 1,846.2 | -12.8 | -0.7% | 65,520 |
| 2000/04/12 | 1,871.8 | 1,871.8 | 1,852.6 | 1,859 | -12.8 | -0.7% | 23,400 |
| 2000/04/11 | 1,878.2 | 1,878.2 | 1,846.2 | 1,871.8 | +6.4 | +0.3% | 102,960 |
| 2000/04/10 | 1,859 | 1,878.2 | 1,859 | 1,865.4 | +12.8 | +0.7% | 20,280 |
| 2000/04/07 | 1,839.7 | 1,852.6 | 1,826.9 | 1,852.6 | +32.1 | +1.8% | 35,880 |
| 2000/04/06 | 1,846.2 | 1,846.2 | 1,814.1 | 1,820.5 | -25.7 | -1.4% | 70,200 |
| 2000/04/05 | 1,846.2 | 1,859 | 1,826.9 | 1,846.2 | -12.8 | -0.7% | 35,880 |
| 2000/04/04 | 1,871.8 | 1,871.8 | 1,859 | 1,859 | -25.6 | -1.4% | 9,360 |
| 2000/04/03 | 1,859 | 1,884.6 | 1,859 | 1,884.6 | +25.6 | +1.4% | 10,920 |
| 2000/03/31 | 1,852.6 | 1,859 | 1,852.6 | 1,859 | ±0 | ±0% | 28,080 |
| 2000/03/30 | 1,865.4 | 1,865.4 | 1,859 | 1,859 | -12.8 | -0.7% | 15,600 |
| 2000/03/29 | 1,852.6 | 1,884.6 | 1,852.6 | 1,871.8 | -12.8 | -0.7% | 14,040 |
| 2000/03/28 | 1,859 | 1,884.6 | 1,859 | 1,884.6 | +19.8 | +1.1% | 12,480 |
| 2000/03/27 | 1,864.8 | 1,864.8 | 1,853.1 | 1,864.8 | ±0 | ±0% | 25,740 |
| 2000/03/24 | 1,864.8 | 1,864.8 | 1,859 | 1,864.8 | ±0 | ±0% | 37,752 |
| 2000/03/23 | 1,853.1 | 1,864.8 | 1,847.3 | 1,864.8 | ±0 | ±0% | 18,876 |
| 2000/03/22 | 1,864.8 | 1,864.8 | 1,835.7 | 1,864.8 | -29.1 | -1.5% | 17,160 |
6001～
6050
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 | 221,100円 | +18.0% | +237.6% | 2.49% | 11.63倍 | 1.07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 | 214,500円 | +6.6% | -23.6% | 1.21% | 9.10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 | 196,300円 | +11.4% | +4.3% | 4.08% | 11.97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 | 251,000円 | +4.0% | +2.4% | 5.18% | 86.32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 | 279,400円 | +4.5% | -7.8% | 3.94% | 8.02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 |
市場注目の銘柄
チャート関連のコラム
