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 |
|---|---|---|---|---|---|---|---|
| 2000/07/13 | 1,346.2 | 1,346.2 | 1,314.1 | 1,314.1 | -32.1 | -2.4% | 48,360 |
| 2000/07/12 | 1,378.2 | 1,384.6 | 1,346.2 | 1,346.2 | -38.4 | -2.8% | 18,720 |
| 2000/07/11 | 1,397.4 | 1,397.4 | 1,384.6 | 1,384.6 | -32.1 | -2.3% | 20,280 |
| 2000/07/10 | 1,410.3 | 1,416.7 | 1,397.4 | 1,416.7 | +19.3 | +1.4% | 63,960 |
| 2000/07/07 | 1,423.1 | 1,442.3 | 1,378.2 | 1,397.4 | -64.1 | -4.4% | 88,920 |
| 2000/07/06 | 1,512.8 | 1,512.8 | 1,442.3 | 1,461.5 | -38.5 | -2.6% | 42,120 |
| 2000/07/05 | 1,442.3 | 1,532.1 | 1,442.3 | 1,500 | +70.5 | +4.9% | 98,280 |
| 2000/07/04 | 1,448.7 | 1,448.7 | 1,429.5 | 1,429.5 | -12.8 | -0.9% | 17,160 |
| 2000/07/03 | 1,455.1 | 1,455.1 | 1,442.3 | 1,442.3 | -25.6 | -1.7% | 12,480 |
| 2000/06/30 | 1,474.4 | 1,474.4 | 1,442.3 | 1,467.9 | -12.9 | -0.9% | 12,480 |
| 2000/06/29 | 1,480.8 | 1,480.8 | 1,467.9 | 1,480.8 | ±0 | ±0% | 10,920 |
| 2000/06/28 | 1,474.4 | 1,480.8 | 1,442.3 | 1,480.8 | -19.2 | -1.3% | 15,600 |
| 2000/06/27 | 1,506.4 | 1,506.4 | 1,493.6 | 1,500 | -6.4 | -0.4% | 37,440 |
| 2000/06/26 | 1,538.5 | 1,538.5 | 1,506.4 | 1,506.4 | -64.1 | -4.1% | 21,840 |
| 2000/06/23 | 1,474.4 | 1,602.6 | 1,442.3 | 1,570.5 | +64.1 | +4.3% | 193,440 |
| 2000/06/22 | 1,326.9 | 1,512.8 | 1,326.9 | 1,506.4 | +185.9 | +14.1% | 148,200 |
| 2000/06/21 | 1,326.9 | 1,339.7 | 1,288.5 | 1,320.5 | +32 | +2.5% | 444,600 |
| 2000/06/20 | 1,333.3 | 1,333.3 | 1,282.1 | 1,288.5 | -38.4 | -2.9% | 132,600 |
| 2000/06/19 | 1,320.5 | 1,339.7 | 1,320.5 | 1,326.9 | -25.7 | -1.9% | 24,960 |
| 2000/06/16 | 1,352.6 | 1,359 | 1,352.6 | 1,352.6 | -19.2 | -1.4% | 18,720 |
| 2000/06/15 | 1,378.2 | 1,378.2 | 1,365.4 | 1,371.8 | -6.4 | -0.5% | 45,240 |
| 2000/06/14 | 1,378.2 | 1,384.6 | 1,378.2 | 1,378.2 | -6.4 | -0.5% | 53,040 |
| 2000/06/13 | 1,435.9 | 1,435.9 | 1,384.6 | 1,384.6 | -57.7 | -4% | 126,360 |
| 2000/06/12 | 1,429.5 | 1,442.3 | 1,429.5 | 1,442.3 | ±0 | ±0% | 12,480 |
| 2000/06/09 | 1,442.3 | 1,442.3 | 1,423.1 | 1,442.3 | ±0 | ±0% | 12,480 |
| 2000/06/08 | 1,429.5 | 1,442.3 | 1,410.3 | 1,442.3 | +32 | +2.3% | 14,040 |
| 2000/06/07 | 1,423.1 | 1,506.4 | 1,410.3 | 1,410.3 | -32 | -2.2% | 65,520 |
| 2000/06/06 | 1,410.3 | 1,442.3 | 1,410.3 | 1,442.3 | +32 | +2.3% | 9,360 |
| 2000/06/05 | 1,410.3 | 1,423.1 | 1,384.6 | 1,410.3 | +25.7 | +1.9% | 12,480 |
| 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 |
6101～
6150
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
