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 |
|---|---|---|---|---|---|---|---|
| 2000/02/01 | 1,695.8 | 1,695.8 | 1,695.8 | 1,695.8 | +5.8 | +0.3% | 1,716 |
| 2000/01/31 | 1,701.6 | 1,701.6 | 1,690 | 1,690 | ±0 | ±0% | 3,432 |
| 2000/01/28 | 1,666.7 | 1,690 | 1,666.7 | 1,690 | +23.3 | +1.4% | 24,024 |
| 2000/01/27 | 1,631.7 | 1,678.3 | 1,631.7 | 1,666.7 | +35 | +2.1% | 25,740 |
| 2000/01/26 | 1,608.4 | 1,631.7 | 1,608.4 | 1,631.7 | +17.5 | +1.1% | 10,296 |
| 2000/01/25 | 1,614.2 | 1,625.9 | 1,614.2 | 1,614.2 | -11.7 | -0.7% | 34,320 |
| 2000/01/24 | 1,590.9 | 1,625.9 | 1,590.9 | 1,625.9 | +5.9 | +0.4% | 51,480 |
| 2000/01/21 | 1,608.4 | 1,620 | 1,602.6 | 1,620 | -11.7 | -0.7% | 37,752 |
| 2000/01/20 | 1,631.7 | 1,631.7 | 1,625.9 | 1,631.7 | -29.1 | -1.8% | 20,592 |
| 2000/01/19 | 1,684.1 | 1,684.1 | 1,649.2 | 1,660.8 | -29.2 | -1.7% | 15,444 |
| 2000/01/18 | 1,690 | 1,690 | 1,690 | 1,690 | +5.9 | +0.4% | 3,432 |
| 2000/01/17 | 1,649.2 | 1,684.1 | 1,649.2 | 1,684.1 | +17.4 | +1% | 17,160 |
| 2000/01/14 | 1,690 | 1,690 | 1,660.8 | 1,666.7 | -5.8 | -0.3% | 30,888 |
| 2000/01/13 | 1,672.5 | 1,672.5 | 1,672.5 | 1,672.5 | -11.6 | -0.7% | 1,716 |
| 2000/01/12 | 1,678.3 | 1,690 | 1,666.7 | 1,684.1 | -23.4 | -1.4% | 54,912 |
| 2000/01/11 | 1,736.6 | 1,748.3 | 1,707.5 | 1,707.5 | +5.9 | +0.3% | 48,048 |
| 2000/01/07 | 1,719.1 | 1,736.6 | 1,695.8 | 1,701.6 | -46.7 | -2.7% | 46,332 |
| 2000/01/06 | 1,748.3 | 1,794.9 | 1,730.8 | 1,748.3 | -58.2 | -3.2% | 73,788 |
| 2000/01/05 | 1,864.8 | 1,864.8 | 1,806.5 | 1,806.5 | -58.3 | -3.1% | 77,220 |
| 2000/01/04 | 1,870.6 | 1,870.6 | 1,864.8 | 1,864.8 | +29.1 | +1.6% | 3,432 |
| 1999/12/30 | 1,806.5 | 1,864.8 | 1,800.7 | 1,835.7 | +58.3 | +3.3% | 32,604 |
| 1999/12/29 | 1,719.1 | 1,789 | 1,713.3 | 1,777.4 | +87.4 | +5.2% | 58,344 |
| 1999/12/28 | 1,544.3 | 1,690 | 1,544.3 | 1,690 | +174.8 | +11.5% | 41,184 |
| 1999/12/27 | 1,468.5 | 1,515.2 | 1,468.5 | 1,515.2 | +70 | +4.8% | 36,036 |
| 1999/12/24 | 1,398.6 | 1,445.2 | 1,386.9 | 1,445.2 | +58.3 | +4.2% | 42,900 |
| 1999/12/22 | 1,538.5 | 1,538.5 | 1,282.1 | 1,386.9 | -151.6 | -9.9% | 78,936 |
| 1999/12/21 | 1,614.2 | 1,620 | 1,538.5 | 1,538.5 | -93.2 | -5.7% | 61,776 |
| 1999/12/20 | 1,649.2 | 1,649.2 | 1,631.7 | 1,631.7 | -46.6 | -2.8% | 12,012 |
| 1999/12/17 | 1,660.8 | 1,678.3 | 1,649.2 | 1,678.3 | +29.1 | +1.8% | 25,740 |
| 1999/12/16 | 1,736.6 | 1,736.6 | 1,631.7 | 1,649.2 | -87.4 | -5% | 46,332 |
| 1999/12/15 | 1,835.7 | 1,835.7 | 1,724.9 | 1,736.6 | -81.6 | -4.5% | 34,320 |
| 1999/12/14 | 1,835.7 | 1,841.5 | 1,818.2 | 1,818.2 | -23.3 | -1.3% | 32,604 |
| 1999/12/13 | 1,824 | 1,853.1 | 1,824 | 1,841.5 | +5.8 | +0.3% | 32,604 |
| 1999/12/10 | 1,835.7 | 1,847.3 | 1,829.8 | 1,835.7 | -11.6 | -0.6% | 15,444 |
| 1999/12/09 | 1,853.1 | 1,853.1 | 1,847.3 | 1,847.3 | -17.5 | -0.9% | 13,728 |
| 1999/12/08 | 1,859 | 1,864.8 | 1,853.1 | 1,864.8 | +11.7 | +0.6% | 15,444 |
| 1999/12/07 | 1,963.9 | 1,963.9 | 1,853.1 | 1,853.1 | -110.8 | -5.6% | 56,628 |
| 1999/12/06 | 2,010.5 | 2,028 | 1,963.9 | 1,963.9 | -23.3 | -1.2% | 85,800 |
| 1999/12/03 | 1,952.2 | 1,998.8 | 1,952.2 | 1,987.2 | +64.1 | +3.3% | 85,800 |
| 1999/12/02 | 1,946.4 | 1,998.8 | 1,893.9 | 1,923.1 | -17.5 | -0.9% | 157,872 |
| 1999/12/01 | 1,893.9 | 1,952.2 | 1,870.6 | 1,940.6 | +46.7 | +2.5% | 73,788 |
| 1999/11/30 | 1,905.6 | 1,911.4 | 1,876.5 | 1,893.9 | +11.6 | +0.6% | 42,900 |
| 1999/11/29 | 1,835.7 | 1,882.3 | 1,818.2 | 1,882.3 | +75.8 | +4.2% | 65,208 |
| 1999/11/26 | 1,777.4 | 1,829.8 | 1,748.3 | 1,806.5 | +23.3 | +1.3% | 84,084 |
| 1999/11/25 | 1,864.8 | 1,893.9 | 1,771.6 | 1,783.2 | -110.7 | -5.8% | 63,492 |
| 1999/11/24 | 1,905.6 | 1,923.1 | 1,882.3 | 1,893.9 | -23.3 | -1.2% | 46,332 |
| 1999/11/22 | 1,940.6 | 1,940.6 | 1,899.8 | 1,917.2 | -35 | -1.8% | 15,444 |
| 1999/11/19 | 1,952.2 | 1,952.2 | 1,952.2 | 1,952.2 | ±0 | ±0% | 12,012 |
| 1999/11/18 | 1,940.6 | 1,952.2 | 1,923.1 | 1,952.2 | +29.1 | +1.5% | 10,296 |
| 1999/11/17 | 1,928.9 | 1,928.9 | 1,923.1 | 1,923.1 | ±0 | ±0% | 13,728 |
6251～
6300
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
