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 |
|---|---|---|---|---|---|---|---|
| 2000/04/13 | 1,865.4 | 1,865.4 | 1,826.9 | 1,846.2 | -12.8 | -0.7% | 65,520 |
| 2000/04/12 | 1,871.8 | 1,871.8 | 1,852.6 | 1,859 | -12.8 | -0.7% | 23,400 |
| 2000/04/11 | 1,878.2 | 1,878.2 | 1,846.2 | 1,871.8 | +6.4 | +0.3% | 102,960 |
| 2000/04/10 | 1,859 | 1,878.2 | 1,859 | 1,865.4 | +12.8 | +0.7% | 20,280 |
| 2000/04/07 | 1,839.7 | 1,852.6 | 1,826.9 | 1,852.6 | +32.1 | +1.8% | 35,880 |
| 2000/04/06 | 1,846.2 | 1,846.2 | 1,814.1 | 1,820.5 | -25.7 | -1.4% | 70,200 |
| 2000/04/05 | 1,846.2 | 1,859 | 1,826.9 | 1,846.2 | -12.8 | -0.7% | 35,880 |
| 2000/04/04 | 1,871.8 | 1,871.8 | 1,859 | 1,859 | -25.6 | -1.4% | 9,360 |
| 2000/04/03 | 1,859 | 1,884.6 | 1,859 | 1,884.6 | +25.6 | +1.4% | 10,920 |
| 2000/03/31 | 1,852.6 | 1,859 | 1,852.6 | 1,859 | ±0 | ±0% | 28,080 |
| 2000/03/30 | 1,865.4 | 1,865.4 | 1,859 | 1,859 | -12.8 | -0.7% | 15,600 |
| 2000/03/29 | 1,852.6 | 1,884.6 | 1,852.6 | 1,871.8 | -12.8 | -0.7% | 14,040 |
| 2000/03/28 | 1,859 | 1,884.6 | 1,859 | 1,884.6 | +19.8 | +1.1% | 12,480 |
| 2000/03/27 | 1,864.8 | 1,864.8 | 1,853.1 | 1,864.8 | ±0 | ±0% | 25,740 |
| 2000/03/24 | 1,864.8 | 1,864.8 | 1,859 | 1,864.8 | ±0 | ±0% | 37,752 |
| 2000/03/23 | 1,853.1 | 1,864.8 | 1,847.3 | 1,864.8 | ±0 | ±0% | 18,876 |
| 2000/03/22 | 1,864.8 | 1,864.8 | 1,835.7 | 1,864.8 | -29.1 | -1.5% | 17,160 |
| 2000/03/21 | 1,864.8 | 1,893.9 | 1,864.8 | 1,893.9 | +58.2 | +3.2% | 25,740 |
| 2000/03/17 | 1,818.2 | 1,835.7 | 1,806.5 | 1,835.7 | +35 | +1.9% | 53,196 |
| 2000/03/16 | 1,794.9 | 1,806.5 | 1,736.6 | 1,800.7 | +64.1 | +3.7% | 72,072 |
| 2000/03/15 | 1,806.5 | 1,806.5 | 1,736.6 | 1,736.6 | -69.9 | -3.9% | 18,876 |
| 2000/03/14 | 1,759.9 | 1,806.5 | 1,748.3 | 1,806.5 | +29.1 | +1.6% | 36,036 |
| 2000/03/13 | 1,748.3 | 1,806.5 | 1,724.9 | 1,777.4 | +29.1 | +1.7% | 78,936 |
| 2000/03/10 | 1,783.2 | 1,783.2 | 1,736.6 | 1,748.3 | ±0 | ±0% | 39,468 |
| 2000/03/09 | 1,701.6 | 1,777.4 | 1,660.8 | 1,748.3 | +99.1 | +6% | 63,492 |
| 2000/03/08 | 1,631.7 | 1,684.1 | 1,596.7 | 1,649.2 | +5.8 | +0.4% | 46,332 |
| 2000/03/07 | 1,631.7 | 1,701.6 | 1,608.4 | 1,643.4 | +70 | +4.4% | 56,628 |
| 2000/03/06 | 1,456.9 | 1,602.6 | 1,456.9 | 1,573.4 | +128.2 | +8.9% | 48,048 |
| 2000/03/03 | 1,427.7 | 1,445.2 | 1,427.7 | 1,445.2 | +5.8 | +0.4% | 5,148 |
| 2000/03/02 | 1,439.4 | 1,451 | 1,416.1 | 1,439.4 | +5.8 | +0.4% | 89,232 |
| 2000/03/01 | 1,503.5 | 1,503.5 | 1,416.1 | 1,433.6 | -23.3 | -1.6% | 30,888 |
| 2000/02/29 | 1,340.3 | 1,503.5 | 1,340.3 | 1,456.9 | +116.6 | +8.7% | 39,468 |
| 2000/02/28 | 1,340.3 | 1,352 | 1,299.5 | 1,340.3 | +58.2 | +4.5% | 42,900 |
| 2000/02/25 | 1,340.3 | 1,340.3 | 1,282.1 | 1,282.1 | -40.7 | -3.1% | 66,924 |
| 2000/02/24 | 1,357.8 | 1,357.8 | 1,311.2 | 1,322.8 | -46.7 | -3.4% | 56,628 |
| 2000/02/23 | 1,427.7 | 1,427.7 | 1,369.5 | 1,369.5 | -29.1 | -2.1% | 8,580 |
| 2000/02/22 | 1,421.9 | 1,421.9 | 1,398.6 | 1,398.6 | ±0 | ±0% | 6,864 |
| 2000/02/21 | 1,416.1 | 1,421.9 | 1,398.6 | 1,398.6 | -35 | -2.4% | 13,728 |
| 2000/02/18 | 1,451 | 1,456.9 | 1,427.7 | 1,433.6 | ±0 | ±0% | 25,740 |
| 2000/02/17 | 1,515.2 | 1,515.2 | 1,416.1 | 1,433.6 | -104.9 | -6.8% | 60,060 |
| 2000/02/16 | 1,544.3 | 1,544.3 | 1,538.5 | 1,538.5 | -34.9 | -2.2% | 20,592 |
| 2000/02/15 | 1,637.5 | 1,649.2 | 1,573.4 | 1,573.4 | -87.4 | -5.3% | 53,196 |
| 2000/02/14 | 1,660.8 | 1,660.8 | 1,660.8 | 1,660.8 | -5.9 | -0.4% | 10,296 |
| 2000/02/10 | 1,660.8 | 1,684.1 | 1,660.8 | 1,666.7 | -5.8 | -0.3% | 17,160 |
| 2000/02/09 | 1,672.5 | 1,695.8 | 1,666.7 | 1,672.5 | -11.6 | -0.7% | 27,456 |
| 2000/02/08 | 1,678.3 | 1,684.1 | 1,660.8 | 1,684.1 | +17.4 | +1% | 27,456 |
| 2000/02/07 | 1,660.8 | 1,678.3 | 1,649.2 | 1,666.7 | +5.9 | +0.4% | 49,764 |
| 2000/02/04 | 1,666.7 | 1,666.7 | 1,655 | 1,660.8 | -5.9 | -0.4% | 39,468 |
| 2000/02/03 | 1,690 | 1,690 | 1,660.8 | 1,666.7 | -23.3 | -1.4% | 51,480 |
| 2000/02/02 | 1,695.8 | 1,695.8 | 1,690 | 1,690 | -5.8 | -0.3% | 30,888 |
6201～
6250
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
