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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 1,561.8 | 1,567.6 | 1,486 | 1,486 | -81.6 | -5.2% | 8,580 |
| 1999/08/06 | 1,456.9 | 1,573.4 | 1,456.9 | 1,567.6 | +110.7 | +7.6% | 42,900 |
| 1999/08/05 | 1,328.7 | 1,486 | 1,328.7 | 1,456.9 | +145.7 | +11.1% | 89,232 |
| 1999/08/04 | 1,293.7 | 1,311.2 | 1,282.1 | 1,311.2 | +29.1 | +2.3% | 36,036 |
| 1999/08/03 | 1,252.9 | 1,282.1 | 1,252.9 | 1,282.1 | - | - | 42,900 |
| 1999/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/30 | 1,270.4 | 1,270.4 | 1,270.4 | 1,270.4 | - | - | 1,716 |
| 1999/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/28 | 1,223.8 | 1,223.8 | 1,223.8 | 1,223.8 | - | - | 1,716 |
| 1999/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/26 | 1,282.1 | 1,282.1 | 1,252.9 | 1,282.1 | ±0 | ±0% | 22,308 |
| 1999/07/23 | 1,217.9 | 1,282.1 | 1,217.9 | 1,282.1 | +58.3 | +4.8% | 15,444 |
| 1999/07/22 | 1,223.8 | 1,223.8 | 1,223.8 | 1,223.8 | -23.3 | -1.9% | 1,716 |
| 1999/07/21 | 1,247.1 | 1,247.1 | 1,247.1 | 1,247.1 | - | - | 8,580 |
| 1999/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/15 | 1,282.1 | 1,282.1 | 1,282.1 | 1,282.1 | +11.7 | +0.9% | 5,148 |
| 1999/07/14 | 1,270.4 | 1,270.4 | 1,270.4 | 1,270.4 | -11.7 | -0.9% | 1,716 |
| 1999/07/13 | 1,282.1 | 1,282.1 | 1,282.1 | 1,282.1 | ±0 | ±0% | 3,432 |
| 1999/07/12 | 1,282.1 | 1,282.1 | 1,282.1 | 1,282.1 | -58.2 | -4.3% | 5,148 |
| 1999/07/09 | 1,299.5 | 1,340.3 | 1,293.7 | 1,340.3 | +58.2 | +4.5% | 27,456 |
| 1999/07/08 | 1,282.1 | 1,305.4 | 1,282.1 | 1,282.1 | -11.6 | -0.9% | 6,864 |
| 1999/07/07 | 1,293.7 | 1,305.4 | 1,293.7 | 1,293.7 | -11.7 | -0.9% | 20,592 |
| 1999/07/06 | 1,282.1 | 1,305.4 | 1,282.1 | 1,305.4 | +23.3 | +1.8% | 20,592 |
| 1999/07/05 | 1,194.6 | 1,282.1 | 1,194.6 | 1,282.1 | - | - | 25,740 |
| 1999/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/01 | 1,194.6 | 1,194.6 | 1,194.6 | 1,194.6 | ±0 | ±0% | 6,864 |
| 1999/06/30 | 1,194.6 | 1,194.6 | 1,194.6 | 1,194.6 | - | - | 10,296 |
| 1999/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/28 | 1,229.6 | 1,282.1 | 1,223.8 | 1,223.8 | +29.2 | +2.4% | 6,864 |
| 1999/06/25 | 1,194.6 | 1,229.6 | 1,194.6 | 1,194.6 | ±0 | ±0% | 29,172 |
| 1999/06/24 | 1,194.6 | 1,194.6 | 1,177.2 | 1,194.6 | ±0 | ±0% | 10,296 |
| 1999/06/23 | 1,183 | 1,194.6 | 1,183 | 1,194.6 | ±0 | ±0% | 32,604 |
| 1999/06/22 | 1,165.5 | 1,194.6 | 1,165.5 | 1,194.6 | ±0 | ±0% | 41,184 |
| 1999/06/21 | 1,194.6 | 1,194.6 | 1,194.6 | 1,194.6 | ±0 | ±0% | 3,432 |
| 1999/06/18 | 1,194.6 | 1,194.6 | 1,194.6 | 1,194.6 | -29.2 | -2.4% | 6,864 |
| 1999/06/17 | 1,165.5 | 1,223.8 | 1,165.5 | 1,223.8 | +58.3 | +5% | 44,616 |
| 1999/06/16 | 1,165.5 | 1,165.5 | 1,136.4 | 1,165.5 | - | - | 8,580 |
| 1999/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/14 | 1,165.5 | 1,165.5 | 1,165.5 | 1,165.5 | +58.3 | +5.3% | 5,148 |
| 1999/06/11 | 1,089.7 | 1,107.2 | 1,089.7 | 1,107.2 | ±0 | ±0% | 3,432 |
| 1999/06/10 | 1,107.2 | 1,107.2 | 1,107.2 | 1,107.2 | - | - | 5,148 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 1,159.7 | 1,159.7 | 1,136.4 | 1,136.4 | - | - | 3,432 |
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 1,165.5 | 1,165.5 | 1,165.5 | 1,165.5 | ±0 | ±0% | 8,580 |
| 1999/06/03 | 1,165.5 | 1,165.5 | 1,165.5 | 1,165.5 | ±0 | ±0% | 8,580 |
| 1999/06/02 | 1,136.4 | 1,165.5 | 1,136.4 | 1,165.5 | - | - | 5,148 |
| 1999/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
6201～
6250
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
