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 |
|---|---|---|---|---|---|---|---|
| 2000/06/27 | 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 |
| 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 |
6151～
6200
件表示中 / 6604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 | 245,400円 | +7.0% | -21.3% | 2.04% | 12.42倍 | 1.11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 |
| 京三製 | 50,600円 | +0.7% | -24.8% | 4.55% | 9.01倍 | 0.61倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| テラプロ | 340,500円 | +2.4% | +7.1% | 3.23% | 8.37倍 | 0.83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 |
| ＢＵＦＦＡＬＯ | 239,500円 | -26.0% | -50.2% | 3.34% | 9.52倍 | 0.68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 |
| サクサ | 463,000円 | -2.2% | -35.4% | 5.18% | 17.93倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
