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 |
|---|---|---|---|---|---|---|---|
| 2001/07/03 | 826.9 | 826.9 | 807.7 | 807.7 | -19.2 | -2.3% | 7,800 |
| 2001/07/02 | 846.2 | 846.2 | 820.5 | 826.9 | -25.7 | -3% | 40,560 |
| 2001/06/29 | 852.6 | 865.4 | 852.6 | 852.6 | -12.8 | -1.5% | 17,160 |
| 2001/06/28 | 871.8 | 878.2 | 852.6 | 865.4 | -12.8 | -1.5% | 20,280 |
| 2001/06/27 | 878.2 | 878.2 | 859 | 878.2 | -12.8 | -1.4% | 7,800 |
| 2001/06/26 | 897.4 | 897.4 | 891 | 891 | -6.4 | -0.7% | 10,920 |
| 2001/06/25 | 897.4 | 897.4 | 891 | 897.4 | ±0 | ±0% | 12,480 |
| 2001/06/22 | 897.4 | 897.4 | 897.4 | 897.4 | ±0 | ±0% | 3,120 |
| 2001/06/21 | 948.7 | 955.1 | 897.4 | 897.4 | -57.7 | -6% | 15,600 |
| 2001/06/20 | 967.9 | 967.9 | 955.1 | 955.1 | -25.7 | -2.6% | 24,960 |
| 2001/06/19 | 980.8 | 980.8 | 980.8 | 980.8 | -12.8 | -1.3% | 3,120 |
| 2001/06/18 | 993.6 | 1,006.4 | 980.8 | 993.6 | ±0 | ±0% | 23,400 |
| 2001/06/15 | 993.6 | 993.6 | 993.6 | 993.6 | -6.4 | -0.6% | 7,800 |
| 2001/06/14 | 993.6 | 1,000 | 993.6 | 1,000 | ±0 | ±0% | 21,840 |
| 2001/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | +6.4 | +0.6% | 6,240 |
| 2001/06/12 | 1,019.2 | 1,019.2 | 993.6 | 993.6 | -25.6 | -2.5% | 18,720 |
| 2001/06/11 | 993.6 | 1,025.6 | 993.6 | 1,019.2 | ±0 | ±0% | 21,840 |
| 2001/06/08 | 1,019.2 | 1,019.2 | 1,019.2 | 1,019.2 | +12.8 | +1.3% | 1,560 |
| 2001/06/07 | 1,012.8 | 1,012.8 | 1,006.4 | 1,006.4 | -19.2 | -1.9% | 4,680 |
| 2001/06/06 | 1,025.6 | 1,025.6 | 1,025.6 | 1,025.6 | -6.5 | -0.6% | 24,960 |
| 2001/06/05 | 1,025.6 | 1,032.1 | 1,025.6 | 1,032.1 | -6.4 | -0.6% | 3,120 |
| 2001/06/04 | 1,038.5 | 1,038.5 | 1,038.5 | 1,038.5 | -12.8 | -1.2% | 3,120 |
| 2001/06/01 | 1,051.3 | 1,051.3 | 1,051.3 | 1,051.3 | ±0 | ±0% | 9,360 |
| 2001/05/31 | 1,038.5 | 1,051.3 | 1,038.5 | 1,051.3 | -6.4 | -0.6% | 12,480 |
| 2001/05/30 | 1,057.7 | 1,057.7 | 1,057.7 | 1,057.7 | ±0 | ±0% | 3,120 |
| 2001/05/29 | 1,057.7 | 1,057.7 | 1,057.7 | 1,057.7 | ±0 | ±0% | 4,680 |
| 2001/05/28 | 1,057.7 | 1,057.7 | 1,044.9 | 1,057.7 | ±0 | ±0% | 10,920 |
| 2001/05/25 | 1,070.5 | 1,070.5 | 1,057.7 | 1,057.7 | +6.4 | +0.6% | 3,120 |
| 2001/05/24 | 1,057.7 | 1,057.7 | 1,051.3 | 1,051.3 | -6.4 | -0.6% | 9,360 |
| 2001/05/23 | 1,064.1 | 1,064.1 | 1,044.9 | 1,057.7 | +6.4 | +0.6% | 18,720 |
| 2001/05/22 | 1,051.3 | 1,057.7 | 1,044.9 | 1,051.3 | -12.8 | -1.2% | 40,560 |
| 2001/05/21 | 1,064.1 | 1,064.1 | 1,057.7 | 1,064.1 | ±0 | ±0% | 12,480 |
| 2001/05/18 | 1,076.9 | 1,083.3 | 1,064.1 | 1,064.1 | -6.4 | -0.6% | 7,800 |
| 2001/05/17 | 1,057.7 | 1,076.9 | 1,057.7 | 1,070.5 | +6.4 | +0.6% | 10,920 |
| 2001/05/16 | 1,121.8 | 1,121.8 | 1,057.7 | 1,064.1 | -57.7 | -5.1% | 46,800 |
| 2001/05/15 | 1,121.8 | 1,121.8 | 1,121.8 | 1,121.8 | -12.8 | -1.1% | 6,240 |
| 2001/05/14 | 1,147.4 | 1,147.4 | 1,115.4 | 1,134.6 | -12.8 | -1.1% | 17,160 |
| 2001/05/11 | 1,153.8 | 1,153.8 | 1,147.4 | 1,147.4 | -6.4 | -0.6% | 7,800 |
| 2001/05/10 | 1,102.6 | 1,153.8 | 1,102.6 | 1,153.8 | +57.6 | +5.3% | 49,920 |
| 2001/05/09 | 1,089.7 | 1,109 | 1,076.9 | 1,096.2 | +19.3 | +1.8% | 48,360 |
| 2001/05/08 | 1,076.9 | 1,089.7 | 1,070.5 | 1,076.9 | ±0 | ±0% | 20,280 |
| 2001/05/07 | 1,038.5 | 1,083.3 | 1,038.5 | 1,076.9 | +25.6 | +2.4% | 39,000 |
| 2001/05/02 | 1,051.3 | 1,051.3 | 1,038.5 | 1,051.3 | ±0 | ±0% | 10,920 |
| 2001/05/01 | 1,038.5 | 1,051.3 | 1,038.5 | 1,051.3 | +12.8 | +1.2% | 17,160 |
| 2001/04/27 | 1,038.5 | 1,038.5 | 1,032.1 | 1,038.5 | -6.4 | -0.6% | 14,040 |
| 2001/04/26 | 1,032.1 | 1,051.3 | 1,032.1 | 1,044.9 | ±0 | ±0% | 7,800 |
| 2001/04/25 | 1,076.9 | 1,076.9 | 1,044.9 | 1,044.9 | +12.8 | +1.2% | 17,160 |
| 2001/04/24 | 1,025.6 | 1,032.1 | 1,025.6 | 1,032.1 | +6.5 | +0.6% | 18,720 |
| 2001/04/23 | 1,038.5 | 1,038.5 | 1,025.6 | 1,025.6 | ±0 | ±0% | 28,080 |
| 2001/04/20 | 1,038.5 | 1,038.5 | 1,025.6 | 1,025.6 | -12.9 | -1.2% | 24,960 |
5901～
5950
件表示中 / 6605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 | 233,100円 | +7.0% | -21.3% | 2.15% | 11.80倍 | 1.06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 |
| ＢＵＦＦＡＬＯ | 248,900円 | -26.0% | -50.2% | 3.21% | 9.90倍 | 0.70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 |
| テラプロ | 336,000円 | +2.4% | +7.1% | 3.27% | 8.26倍 | 0.82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 |
| サクサ | 464,000円 | -2.2% | -35.4% | 5.17% | 17.97倍 | 0.88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 |
| 日ケミコン | 132,000円 | +19.0% | +269.9% | 1.52% | 6.40倍 | 0.69倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
市場注目の銘柄
チャート関連のコラム
