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 |
|---|---|---|---|---|---|---|---|
| 2000/11/21 | 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 |
| 2000/09/25 | 1,262.8 | 1,262.8 | 1,185.9 | 1,185.9 | -44.9 | -3.6% | 17,160 |
| 2000/09/22 | 1,282.1 | 1,282.1 | 1,230.8 | 1,230.8 | -32 | -2.5% | 39,000 |
| 2000/09/21 | 1,282.1 | 1,301.3 | 1,262.8 | 1,262.8 | -44.9 | -3.4% | 37,440 |
| 2000/09/20 | 1,346.2 | 1,346.2 | 1,294.9 | 1,307.7 | -6.4 | -0.5% | 132,600 |
| 2000/09/19 | 1,429.5 | 1,429.5 | 1,288.5 | 1,314.1 | -96.2 | -6.8% | 143,520 |
| 2000/09/18 | 1,262.8 | 1,410.3 | 1,250 | 1,410.3 | +128.2 | +10% | 63,960 |
| 2000/09/14 | 1,294.9 | 1,314.1 | 1,282.1 | 1,282.1 | -32 | -2.4% | 14,040 |
| 2000/09/13 | 1,294.9 | 1,314.1 | 1,288.5 | 1,314.1 | +12.8 | +1% | 15,600 |
| 2000/09/12 | 1,314.1 | 1,314.1 | 1,269.2 | 1,301.3 | -12.8 | -1% | 43,680 |
| 2000/09/11 | 1,359 | 1,359 | 1,314.1 | 1,314.1 | -76.9 | -5.5% | 18,720 |
| 2000/09/08 | 1,384.6 | 1,397.4 | 1,346.2 | 1,391 | +64.1 | +4.8% | 23,400 |
6051～
6100
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
