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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 1,864.8 | 1,864.8 | 1,818.2 | 1,818.2 | +35 | +2% | 101,244 |
| 1999/10/20 | 1,789 | 1,882.3 | 1,783.2 | 1,783.2 | +5.8 | +0.3% | 18,876 |
| 1999/10/19 | 1,806.5 | 1,806.5 | 1,748.3 | 1,777.4 | -99.1 | -5.3% | 18,876 |
| 1999/10/18 | 1,719.1 | 1,911.4 | 1,719.1 | 1,876.5 | -46.6 | -2.4% | 78,936 |
| 1999/10/15 | 1,928.9 | 2,074.6 | 1,923.1 | 1,923.1 | ±0 | ±0% | 151,008 |
| 1999/10/14 | 2,016.3 | 2,022.1 | 1,923.1 | 1,923.1 | -87.4 | -4.3% | 13,728 |
| 1999/10/13 | 1,864.8 | 2,144.5 | 1,864.8 | 2,010.5 | - | - | 104,676 |
| 1999/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/08 | 1,981.4 | 1,981.4 | 1,981.4 | 1,981.4 | - | - | 1,716 |
| 1999/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/06 | 2,039.6 | 2,039.6 | 2,022.1 | 2,039.6 | ±0 | ±0% | 15,444 |
| 1999/10/05 | 1,952.2 | 2,039.6 | 1,952.2 | 2,039.6 | +87.4 | +4.5% | 18,876 |
| 1999/10/04 | 2,033.8 | 2,033.8 | 1,952.2 | 1,952.2 | -58.3 | -2.9% | 24,024 |
| 1999/10/01 | 1,981.4 | 2,039.6 | 1,952.2 | 2,010.5 | +29.1 | +1.5% | 56,628 |
| 1999/09/30 | 1,981.4 | 1,981.4 | 1,981.4 | 1,981.4 | - | - | 3,432 |
| 1999/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/28 | 1,981.4 | 2,010.5 | 1,981.4 | 2,010.5 | - | - | 3,432 |
| 1999/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/24 | 2,068.8 | 2,068.8 | 2,068.8 | 2,068.8 | - | - | 1,716 |
| 1999/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/21 | 2,156.2 | 2,156.2 | 2,068.8 | 2,068.8 | -29.1 | -1.4% | 5,148 |
| 1999/09/20 | 2,097.9 | 2,097.9 | 2,097.9 | 2,097.9 | ±0 | ±0% | 5,148 |
| 1999/09/17 | 2,039.6 | 2,097.9 | 2,039.6 | 2,097.9 | -110.7 | -5% | 36,036 |
| 1999/09/16 | 2,272.7 | 2,272.7 | 2,208.6 | 2,208.6 | -75.8 | -3.3% | 5,148 |
| 1999/09/14 | 2,272.7 | 2,290.2 | 2,226.1 | 2,284.4 | +11.7 | +0.5% | 108,108 |
| 1999/09/13 | 2,319.3 | 2,319.3 | 2,214.5 | 2,272.7 | -46.6 | -2% | 72,072 |
| 1999/09/10 | 2,261.1 | 2,331 | 2,261.1 | 2,319.3 | +52.4 | +2.3% | 192,192 |
| 1999/09/09 | 2,097.9 | 2,266.9 | 2,097.9 | 2,266.9 | +198.1 | +9.6% | 192,192 |
| 1999/09/08 | 2,039.6 | 2,068.8 | 1,981.4 | 2,068.8 | -34.9 | -1.7% | 20,592 |
| 1999/09/07 | 2,086.2 | 2,144.5 | 2,086.2 | 2,103.7 | +17.5 | +0.8% | 12,012 |
| 1999/09/06 | 2,144.5 | 2,156.2 | 2,086.2 | 2,086.2 | -70 | -3.2% | 34,320 |
| 1999/09/03 | 2,173.7 | 2,214.5 | 2,144.5 | 2,156.2 | +11.7 | +0.5% | 42,900 |
| 1999/09/02 | 2,243.6 | 2,243.6 | 2,127 | 2,144.5 | -70 | -3.2% | 58,344 |
| 1999/09/01 | 1,917.2 | 2,214.5 | 1,864.8 | 2,214.5 | +291.4 | +15.2% | 235,092 |
| 1999/08/31 | 1,946.4 | 1,981.4 | 1,923.1 | 1,923.1 | ±0 | ±0% | 49,764 |
| 1999/08/30 | 1,893.9 | 1,981.4 | 1,859 | 1,923.1 | +29.2 | +1.5% | 39,468 |
| 1999/08/27 | 1,736.6 | 1,952.2 | 1,724.9 | 1,893.9 | +145.6 | +8.3% | 133,848 |
| 1999/08/26 | 1,748.3 | 1,748.3 | 1,672.5 | 1,748.3 | ±0 | ±0% | 20,592 |
| 1999/08/25 | 1,742.4 | 1,748.3 | 1,736.6 | 1,748.3 | +5.9 | +0.3% | 32,604 |
| 1999/08/24 | 1,660.8 | 1,742.4 | 1,660.8 | 1,742.4 | -5.9 | -0.3% | 281,424 |
| 1999/08/23 | 1,748.3 | 1,748.3 | 1,748.3 | 1,748.3 | ±0 | ±0% | 15,444 |
| 1999/08/20 | 1,742.4 | 1,748.3 | 1,742.4 | 1,748.3 | +5.9 | +0.3% | 32,604 |
| 1999/08/19 | 1,806.5 | 1,806.5 | 1,742.4 | 1,742.4 | -64.1 | -3.5% | 5,148 |
| 1999/08/18 | 2,039.6 | 2,068.8 | 1,806.5 | 1,806.5 | -233.1 | -11.4% | 17,160 |
| 1999/08/17 | 1,742.4 | 2,039.6 | 1,695.8 | 2,039.6 | +291.3 | +16.7% | 58,344 |
| 1999/08/16 | 1,660.8 | 1,748.3 | 1,660.8 | 1,748.3 | +116.6 | +7.1% | 20,592 |
| 1999/08/13 | 1,660.8 | 1,690 | 1,631.7 | 1,631.7 | -29.1 | -1.8% | 34,320 |
| 1999/08/12 | 1,736.6 | 1,736.6 | 1,660.8 | 1,660.8 | -64.1 | -3.7% | 30,888 |
| 1999/08/11 | 1,567.6 | 1,724.9 | 1,567.6 | 1,724.9 | +151.5 | +9.6% | 92,664 |
| 1999/08/10 | 1,486 | 1,631.7 | 1,474.4 | 1,573.4 | +87.4 | +5.9% | 132,132 |
6151～
6200
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 | 213,600円 | +18.0% | +237.6% | 2.57% | 11.24倍 | 1.03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 | 215,000円 | +6.6% | -23.6% | 1.21% | 9.12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 | 193,700円 | +11.4% | +4.3% | 4.13% | 11.81倍 | 1.10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 | 250,200円 | +4.0% | +2.4% | 5.20% | 86.04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 | 271,000円 | +4.5% | -7.8% | 4.06% | 7.78倍 | 0.68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
