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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 1,165.5 | 1,194.6 | 1,165.5 | 1,194.6 | ±0 | ±0% | 6,864 |
| 1999/05/25 | 1,194.6 | 1,194.6 | 1,171.3 | 1,194.6 | +29.1 | +2.5% | 20,592 |
| 1999/05/24 | 1,136.4 | 1,165.5 | 1,136.4 | 1,165.5 | +29.1 | +2.6% | 32,604 |
| 1999/05/21 | 1,165.5 | 1,165.5 | 1,136.4 | 1,136.4 | - | - | 8,580 |
| 1999/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/17 | 1,194.6 | 1,194.6 | 1,194.6 | 1,194.6 | ±0 | ±0% | 5,148 |
| 1999/05/14 | 1,165.5 | 1,194.6 | 1,165.5 | 1,194.6 | +29.1 | +2.5% | 15,444 |
| 1999/05/13 | 1,165.5 | 1,165.5 | 1,165.5 | 1,165.5 | -5.8 | -0.5% | 24,024 |
| 1999/05/12 | 1,194.6 | 1,194.6 | 1,171.3 | 1,171.3 | -23.3 | -2% | 15,444 |
| 1999/05/11 | 1,194.6 | 1,194.6 | 1,194.6 | 1,194.6 | -29.2 | -2.4% | 3,432 |
| 1999/05/10 | 1,194.6 | 1,223.8 | 1,194.6 | 1,223.8 | +29.2 | +2.4% | 32,604 |
| 1999/05/07 | 1,194.6 | 1,206.3 | 1,194.6 | 1,194.6 | -29.2 | -2.4% | 17,160 |
| 1999/05/06 | 1,217.9 | 1,223.8 | 1,217.9 | 1,223.8 | -29.1 | -2.3% | 17,160 |
| 1999/04/30 | 1,282.1 | 1,282.1 | 1,252.9 | 1,252.9 | -46.6 | -3.6% | 22,308 |
| 1999/04/28 | 1,241.3 | 1,299.5 | 1,241.3 | 1,299.5 | +75.7 | +6.2% | 126,984 |
| 1999/04/27 | 1,118.9 | 1,223.8 | 1,107.2 | 1,223.8 | +110.7 | +9.9% | 72,072 |
| 1999/04/26 | 1,095.6 | 1,118.9 | 1,095.6 | 1,113.1 | +35 | +3.2% | 10,296 |
| 1999/04/23 | 1,049 | 1,078.1 | 1,049 | 1,078.1 | +52.5 | +5.1% | 8,580 |
| 1999/04/22 | 1,025.6 | 1,037.3 | 1,019.8 | 1,025.6 | +5.8 | +0.6% | 32,604 |
| 1999/04/21 | 1,019.8 | 1,019.8 | 1,019.8 | 1,019.8 | +5.8 | +0.6% | 3,432 |
| 1999/04/20 | 1,019.8 | 1,037.3 | 1,014 | 1,014 | -5.8 | -0.6% | 42,900 |
| 1999/04/19 | 1,014 | 1,019.8 | 1,014 | 1,019.8 | +5.8 | +0.6% | 10,296 |
| 1999/04/16 | 973.2 | 1,025.6 | 973.2 | 1,014 | +64.1 | +6.7% | 24,024 |
| 1999/04/15 | 949.9 | 949.9 | 949.9 | 949.9 | - | - | 1,716 |
| 1999/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/13 | 949.9 | 949.9 | 949.9 | 949.9 | -11.6 | -1.2% | 3,432 |
| 1999/04/12 | 961.5 | 961.5 | 961.5 | 961.5 | - | - | 5,148 |
| 1999/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/08 | 961.5 | 961.5 | 932.4 | 932.4 | ±0 | ±0% | 6,864 |
| 1999/04/07 | 932.4 | 932.4 | 932.4 | 932.4 | ±0 | ±0% | 3,432 |
| 1999/04/06 | 1,049 | 1,049 | 932.4 | 932.4 | -116.6 | -11.1% | 6,864 |
| 1999/04/05 | 990.7 | 1,049 | 990.7 | 1,049 | +58.3 | +5.9% | 15,444 |
| 1999/04/02 | 973.2 | 990.7 | 967.4 | 990.7 | ±0 | ±0% | 18,876 |
| 1999/04/01 | 961.5 | 990.7 | 961.5 | 990.7 | ±0 | ±0% | 8,580 |
| 1999/03/31 | 984.8 | 990.7 | 984.8 | 990.7 | ±0 | ±0% | 6,864 |
| 1999/03/30 | 990.7 | 990.7 | 990.7 | 990.7 | - | - | 1,716 |
| 1999/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/26 | 990.7 | 990.7 | 973.2 | 973.2 | -17.5 | -1.8% | 6,864 |
| 1999/03/25 | 973.2 | 990.7 | 973.2 | 990.7 | +17.5 | +1.8% | 20,592 |
| 1999/03/24 | 973.2 | 973.2 | 973.2 | 973.2 | - | - | 20,592 |
| 1999/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/19 | 984.8 | 984.8 | 984.8 | 984.8 | - | - | 6,864 |
| 1999/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/16 | 990.7 | 990.7 | 990.7 | 990.7 | - | - | 27,456 |
| 1999/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
6251～
6300
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
