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 |
|---|---|---|---|---|---|---|---|
| 1999/11/15 | 1,923.1 | 1,981.4 | 1,864.8 | 1,864.8 | -58.3 | -3% | 18,876 |
| 1999/11/12 | 1,981.4 | 1,981.4 | 1,923.1 | 1,923.1 | -52.4 | -2.7% | 58,344 |
| 1999/11/11 | 1,917.2 | 1,981.4 | 1,911.4 | 1,975.5 | +64.1 | +3.4% | 108,108 |
| 1999/11/10 | 1,917.2 | 1,923.1 | 1,835.7 | 1,911.4 | -5.8 | -0.3% | 77,220 |
| 1999/11/09 | 1,829.8 | 1,923.1 | 1,829.8 | 1,917.2 | +116.5 | +6.5% | 101,244 |
| 1999/11/08 | 1,748.3 | 1,800.7 | 1,748.3 | 1,800.7 | -5.8 | -0.3% | 8,580 |
| 1999/11/05 | 1,806.5 | 1,806.5 | 1,765.7 | 1,806.5 | ±0 | ±0% | 5,148 |
| 1999/11/04 | 1,794.9 | 1,923.1 | 1,794.9 | 1,806.5 | ±0 | ±0% | 92,664 |
| 1999/11/02 | 1,748.3 | 1,806.5 | 1,742.4 | 1,806.5 | +29.1 | +1.6% | 18,876 |
| 1999/11/01 | 1,765.7 | 1,853.1 | 1,765.7 | 1,777.4 | ±0 | ±0% | 10,296 |
| 1999/10/29 | 1,806.5 | 1,975.5 | 1,748.3 | 1,777.4 | -29.1 | -1.6% | 101,244 |
| 1999/10/28 | 1,841.5 | 1,864.8 | 1,783.2 | 1,806.5 | -35 | -1.9% | 22,308 |
| 1999/10/27 | 1,923.1 | 1,923.1 | 1,841.5 | 1,841.5 | -110.7 | -5.7% | 36,036 |
| 1999/10/26 | 1,864.8 | 2,039.6 | 1,864.8 | 1,952.2 | +58.3 | +3.1% | 87,516 |
| 1999/10/25 | 1,806.5 | 1,893.9 | 1,806.5 | 1,893.9 | +87.4 | +4.8% | 36,036 |
| 1999/10/22 | 1,864.8 | 1,923.1 | 1,806.5 | 1,806.5 | -11.7 | -0.6% | 54,912 |
| 1999/10/21 | 1,864.8 | 1,864.8 | 1,818.2 | 1,818.2 | +35 | +2% | 101,244 |
| 1999/10/20 | 1,789 | 1,882.3 | 1,783.2 | 1,783.2 | +5.8 | +0.3% | 18,876 |
| 1999/10/19 | 1,806.5 | 1,806.5 | 1,748.3 | 1,777.4 | -99.1 | -5.3% | 18,876 |
| 1999/10/18 | 1,719.1 | 1,911.4 | 1,719.1 | 1,876.5 | -46.6 | -2.4% | 78,936 |
| 1999/10/15 | 1,928.9 | 2,074.6 | 1,923.1 | 1,923.1 | ±0 | ±0% | 151,008 |
| 1999/10/14 | 2,016.3 | 2,022.1 | 1,923.1 | 1,923.1 | -87.4 | -4.3% | 13,728 |
| 1999/10/13 | 1,864.8 | 2,144.5 | 1,864.8 | 2,010.5 | - | - | 104,676 |
| 1999/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/08 | 1,981.4 | 1,981.4 | 1,981.4 | 1,981.4 | - | - | 1,716 |
| 1999/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/06 | 2,039.6 | 2,039.6 | 2,022.1 | 2,039.6 | ±0 | ±0% | 15,444 |
| 1999/10/05 | 1,952.2 | 2,039.6 | 1,952.2 | 2,039.6 | +87.4 | +4.5% | 18,876 |
| 1999/10/04 | 2,033.8 | 2,033.8 | 1,952.2 | 1,952.2 | -58.3 | -2.9% | 24,024 |
| 1999/10/01 | 1,981.4 | 2,039.6 | 1,952.2 | 2,010.5 | +29.1 | +1.5% | 56,628 |
| 1999/09/30 | 1,981.4 | 1,981.4 | 1,981.4 | 1,981.4 | - | - | 3,432 |
| 1999/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/28 | 1,981.4 | 2,010.5 | 1,981.4 | 2,010.5 | - | - | 3,432 |
| 1999/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/24 | 2,068.8 | 2,068.8 | 2,068.8 | 2,068.8 | - | - | 1,716 |
| 1999/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/21 | 2,156.2 | 2,156.2 | 2,068.8 | 2,068.8 | -29.1 | -1.4% | 5,148 |
| 1999/09/20 | 2,097.9 | 2,097.9 | 2,097.9 | 2,097.9 | ±0 | ±0% | 5,148 |
| 1999/09/17 | 2,039.6 | 2,097.9 | 2,039.6 | 2,097.9 | -110.7 | -5% | 36,036 |
| 1999/09/16 | 2,272.7 | 2,272.7 | 2,208.6 | 2,208.6 | -75.8 | -3.3% | 5,148 |
| 1999/09/14 | 2,272.7 | 2,290.2 | 2,226.1 | 2,284.4 | +11.7 | +0.5% | 108,108 |
| 1999/09/13 | 2,319.3 | 2,319.3 | 2,214.5 | 2,272.7 | -46.6 | -2% | 72,072 |
| 1999/09/10 | 2,261.1 | 2,331 | 2,261.1 | 2,319.3 | +52.4 | +2.3% | 192,192 |
| 1999/09/09 | 2,097.9 | 2,266.9 | 2,097.9 | 2,266.9 | +198.1 | +9.6% | 192,192 |
| 1999/09/08 | 2,039.6 | 2,068.8 | 1,981.4 | 2,068.8 | -34.9 | -1.7% | 20,592 |
| 1999/09/07 | 2,086.2 | 2,144.5 | 2,086.2 | 2,103.7 | +17.5 | +0.8% | 12,012 |
| 1999/09/06 | 2,144.5 | 2,156.2 | 2,086.2 | 2,086.2 | -70 | -3.2% | 34,320 |
| 1999/09/03 | 2,173.7 | 2,214.5 | 2,144.5 | 2,156.2 | +11.7 | +0.5% | 42,900 |
| 1999/09/02 | 2,243.6 | 2,243.6 | 2,127 | 2,144.5 | -70 | -3.2% | 58,344 |
| 1999/09/01 | 1,917.2 | 2,214.5 | 1,864.8 | 2,214.5 | +291.4 | +15.2% | 235,092 |
6301～
6350
件表示中 / 6603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 | 246,400円 | +7.0% | -21.3% | 2.03% | 12.47倍 | 1.12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 | 50,500円 | +0.7% | -24.8% | 4.55% | 9.00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 | 342,500円 | +2.4% | +7.1% | 3.21% | 8.42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 | 239,000円 | -26.0% | -50.2% | 3.35% | 9.50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% | 17.92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
