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 |
|---|---|---|---|---|---|---|---|
| 2000/09/07 | 1,314.1 | 1,359 | 1,314.1 | 1,326.9 | -19.3 | -1.4% | 9,360 |
| 2000/09/06 | 1,314.1 | 1,346.2 | 1,314.1 | 1,346.2 | +32.1 | +2.4% | 49,920 |
| 2000/09/05 | 1,339.7 | 1,352.6 | 1,314.1 | 1,314.1 | -38.5 | -2.8% | 23,400 |
| 2000/09/04 | 1,359 | 1,359 | 1,339.7 | 1,352.6 | +6.4 | +0.5% | 14,040 |
| 2000/09/01 | 1,397.4 | 1,397.4 | 1,346.2 | 1,346.2 | -25.6 | -1.9% | 15,600 |
| 2000/08/31 | 1,346.2 | 1,391 | 1,346.2 | 1,371.8 | +25.6 | +1.9% | 59,280 |
| 2000/08/30 | 1,435.9 | 1,435.9 | 1,333.3 | 1,346.2 | -89.7 | -6.2% | 82,680 |
| 2000/08/29 | 1,410.3 | 1,455.1 | 1,410.3 | 1,435.9 | +38.5 | +2.8% | 179,400 |
| 2000/08/28 | 1,384.6 | 1,448.7 | 1,378.2 | 1,397.4 | ±0 | ±0% | 109,200 |
| 2000/08/25 | 1,410.3 | 1,442.3 | 1,365.4 | 1,397.4 | +51.2 | +3.8% | 84,240 |
| 2000/08/24 | 1,314.1 | 1,346.2 | 1,301.3 | 1,346.2 | +32.1 | +2.4% | 54,600 |
| 2000/08/23 | 1,288.5 | 1,314.1 | 1,288.5 | 1,314.1 | +32 | +2.5% | 10,920 |
| 2000/08/22 | 1,269.2 | 1,282.1 | 1,217.9 | 1,282.1 | ±0 | ±0% | 74,880 |
| 2000/08/21 | 1,307.7 | 1,314.1 | 1,282.1 | 1,282.1 | -25.6 | -2% | 32,760 |
| 2000/08/18 | 1,269.2 | 1,346.2 | 1,262.8 | 1,307.7 | +64.1 | +5.2% | 84,240 |
| 2000/08/17 | 1,179.5 | 1,256.4 | 1,179.5 | 1,243.6 | +76.9 | +6.6% | 152,880 |
| 2000/08/16 | 1,160.3 | 1,179.5 | 1,153.8 | 1,166.7 | +25.7 | +2.3% | 48,360 |
| 2000/08/15 | 1,128.2 | 1,153.8 | 1,128.2 | 1,141 | +19.2 | +1.7% | 24,960 |
| 2000/08/14 | 1,179.5 | 1,185.9 | 1,121.8 | 1,121.8 | -89.7 | -7.4% | 54,600 |
| 2000/08/11 | 1,089.7 | 1,211.5 | 1,089.7 | 1,211.5 | +134.6 | +12.5% | 54,600 |
| 2000/08/10 | 1,019.2 | 1,089.7 | 1,012.8 | 1,076.9 | +83.3 | +8.4% | 45,240 |
| 2000/08/09 | 961.5 | 993.6 | 961.5 | 993.6 | +32.1 | +3.3% | 17,160 |
| 2000/08/08 | 942.3 | 961.5 | 942.3 | 961.5 | +19.2 | +2% | 9,360 |
| 2000/08/07 | 935.9 | 961.5 | 935.9 | 942.3 | -12.8 | -1.3% | 23,400 |
| 2000/08/04 | 955.1 | 955.1 | 935.9 | 955.1 | -6.4 | -0.7% | 23,400 |
| 2000/08/03 | 967.9 | 974.4 | 955.1 | 961.5 | ±0 | ±0% | 39,000 |
| 2000/08/02 | 974.4 | 987.2 | 961.5 | 961.5 | -19.3 | -2% | 88,920 |
| 2000/08/01 | 967.9 | 987.2 | 961.5 | 980.8 | +32.1 | +3.4% | 141,960 |
| 2000/07/31 | 961.5 | 974.4 | 942.3 | 948.7 | -25.7 | -2.6% | 257,400 |
| 2000/07/28 | 955.1 | 987.2 | 948.7 | 974.4 | ±0 | ±0% | 98,280 |
| 2000/07/27 | 1,019.2 | 1,019.2 | 955.1 | 974.4 | -32 | -3.2% | 149,760 |
| 2000/07/26 | 993.6 | 1,032.1 | 993.6 | 1,006.4 | +32 | +3.3% | 123,240 |
| 2000/07/25 | 1,166.7 | 1,166.7 | 948.7 | 974.4 | -173 | -15.1% | 227,760 |
| 2000/07/24 | 1,205.1 | 1,230.8 | 1,147.4 | 1,147.4 | -83.4 | -6.8% | 31,200 |
| 2000/07/21 | 1,250 | 1,250 | 1,230.8 | 1,230.8 | -19.2 | -1.5% | 40,560 |
| 2000/07/19 | 1,288.5 | 1,288.5 | 1,250 | 1,250 | -32.1 | -2.5% | 28,080 |
| 2000/07/18 | 1,294.9 | 1,301.3 | 1,282.1 | 1,282.1 | ±0 | ±0% | 65,520 |
| 2000/07/17 | 1,326.9 | 1,326.9 | 1,275.6 | 1,282.1 | -44.8 | -3.4% | 93,600 |
| 2000/07/14 | 1,314.1 | 1,326.9 | 1,282.1 | 1,326.9 | +12.8 | +1% | 88,920 |
| 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 |
6101～
6150
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
