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 |
|---|---|---|---|---|---|---|---|
| 1999/08/31 | 1,946.4 | 1,981.4 | 1,923.1 | 1,923.1 | ±0 | ±0% | 49,764 |
| 1999/08/30 | 1,893.9 | 1,981.4 | 1,859 | 1,923.1 | +29.2 | +1.5% | 39,468 |
| 1999/08/27 | 1,736.6 | 1,952.2 | 1,724.9 | 1,893.9 | +145.6 | +8.3% | 133,848 |
| 1999/08/26 | 1,748.3 | 1,748.3 | 1,672.5 | 1,748.3 | ±0 | ±0% | 20,592 |
| 1999/08/25 | 1,742.4 | 1,748.3 | 1,736.6 | 1,748.3 | +5.9 | +0.3% | 32,604 |
| 1999/08/24 | 1,660.8 | 1,742.4 | 1,660.8 | 1,742.4 | -5.9 | -0.3% | 281,424 |
| 1999/08/23 | 1,748.3 | 1,748.3 | 1,748.3 | 1,748.3 | ±0 | ±0% | 15,444 |
| 1999/08/20 | 1,742.4 | 1,748.3 | 1,742.4 | 1,748.3 | +5.9 | +0.3% | 32,604 |
| 1999/08/19 | 1,806.5 | 1,806.5 | 1,742.4 | 1,742.4 | -64.1 | -3.5% | 5,148 |
| 1999/08/18 | 2,039.6 | 2,068.8 | 1,806.5 | 1,806.5 | -233.1 | -11.4% | 17,160 |
| 1999/08/17 | 1,742.4 | 2,039.6 | 1,695.8 | 2,039.6 | +291.3 | +16.7% | 58,344 |
| 1999/08/16 | 1,660.8 | 1,748.3 | 1,660.8 | 1,748.3 | +116.6 | +7.1% | 20,592 |
| 1999/08/13 | 1,660.8 | 1,690 | 1,631.7 | 1,631.7 | -29.1 | -1.8% | 34,320 |
| 1999/08/12 | 1,736.6 | 1,736.6 | 1,660.8 | 1,660.8 | -64.1 | -3.7% | 30,888 |
| 1999/08/11 | 1,567.6 | 1,724.9 | 1,567.6 | 1,724.9 | +151.5 | +9.6% | 92,664 |
| 1999/08/10 | 1,486 | 1,631.7 | 1,474.4 | 1,573.4 | +87.4 | +5.9% | 132,132 |
| 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 |
6351～
6400
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 | 246,900円 | +7.0% | -21.3% | 2.03% | 12.49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 | 50,400円 | +0.7% | -24.8% | 4.56% | 8.98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 | 343,500円 | +2.4% | +7.1% | 3.20% | 8.45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 | 238,600円 | -26.0% | -50.2% | 3.35% | 9.48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
