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 |
|---|---|---|---|---|---|---|---|
| 2000/05/01 | 1,891 | 1,923.1 | 1,884.6 | 1,884.6 | +6.4 | +0.3% | 37,440 |
| 2000/04/28 | 1,769.2 | 1,878.2 | 1,769.2 | 1,878.2 | +115.4 | +6.5% | 74,880 |
| 2000/04/27 | 1,756.4 | 1,762.8 | 1,743.6 | 1,762.8 | +19.2 | +1.1% | 18,720 |
| 2000/04/26 | 1,717.9 | 1,743.6 | 1,717.9 | 1,743.6 | +6.4 | +0.4% | 34,320 |
| 2000/04/25 | 1,743.6 | 1,743.6 | 1,724.4 | 1,737.2 | +6.4 | +0.4% | 15,600 |
| 2000/04/24 | 1,724.4 | 1,730.8 | 1,724.4 | 1,730.8 | +12.9 | +0.8% | 12,480 |
| 2000/04/21 | 1,666.7 | 1,730.8 | 1,641 | 1,717.9 | +76.9 | +4.7% | 37,440 |
| 2000/04/20 | 1,685.9 | 1,692.3 | 1,641 | 1,641 | -25.7 | -1.5% | 40,560 |
| 2000/04/19 | 1,602.6 | 1,666.7 | 1,596.2 | 1,666.7 | +51.3 | +3.2% | 32,760 |
| 2000/04/18 | 1,596.2 | 1,615.4 | 1,570.5 | 1,615.4 | +38.5 | +2.4% | 9,360 |
| 2000/04/17 | 1,698.7 | 1,730.8 | 1,576.9 | 1,576.9 | -218 | -12.1% | 12,480 |
| 2000/04/14 | 1,833.3 | 1,833.3 | 1,794.9 | 1,794.9 | -51.3 | -2.8% | 12,480 |
| 2000/04/13 | 1,865.4 | 1,865.4 | 1,826.9 | 1,846.2 | -12.8 | -0.7% | 65,520 |
| 2000/04/12 | 1,871.8 | 1,871.8 | 1,852.6 | 1,859 | -12.8 | -0.7% | 23,400 |
| 2000/04/11 | 1,878.2 | 1,878.2 | 1,846.2 | 1,871.8 | +6.4 | +0.3% | 102,960 |
| 2000/04/10 | 1,859 | 1,878.2 | 1,859 | 1,865.4 | +12.8 | +0.7% | 20,280 |
| 2000/04/07 | 1,839.7 | 1,852.6 | 1,826.9 | 1,852.6 | +32.1 | +1.8% | 35,880 |
| 2000/04/06 | 1,846.2 | 1,846.2 | 1,814.1 | 1,820.5 | -25.7 | -1.4% | 70,200 |
| 2000/04/05 | 1,846.2 | 1,859 | 1,826.9 | 1,846.2 | -12.8 | -0.7% | 35,880 |
| 2000/04/04 | 1,871.8 | 1,871.8 | 1,859 | 1,859 | -25.6 | -1.4% | 9,360 |
| 2000/04/03 | 1,859 | 1,884.6 | 1,859 | 1,884.6 | +25.6 | +1.4% | 10,920 |
| 2000/03/31 | 1,852.6 | 1,859 | 1,852.6 | 1,859 | ±0 | ±0% | 28,080 |
| 2000/03/30 | 1,865.4 | 1,865.4 | 1,859 | 1,859 | -12.8 | -0.7% | 15,600 |
| 2000/03/29 | 1,852.6 | 1,884.6 | 1,852.6 | 1,871.8 | -12.8 | -0.7% | 14,040 |
| 2000/03/28 | 1,859 | 1,884.6 | 1,859 | 1,884.6 | +19.8 | +1.1% | 12,480 |
| 2000/03/27 | 1,864.8 | 1,864.8 | 1,853.1 | 1,864.8 | ±0 | ±0% | 25,740 |
| 2000/03/24 | 1,864.8 | 1,864.8 | 1,859 | 1,864.8 | ±0 | ±0% | 37,752 |
| 2000/03/23 | 1,853.1 | 1,864.8 | 1,847.3 | 1,864.8 | ±0 | ±0% | 18,876 |
| 2000/03/22 | 1,864.8 | 1,864.8 | 1,835.7 | 1,864.8 | -29.1 | -1.5% | 17,160 |
| 2000/03/21 | 1,864.8 | 1,893.9 | 1,864.8 | 1,893.9 | +58.2 | +3.2% | 25,740 |
| 2000/03/17 | 1,818.2 | 1,835.7 | 1,806.5 | 1,835.7 | +35 | +1.9% | 53,196 |
| 2000/03/16 | 1,794.9 | 1,806.5 | 1,736.6 | 1,800.7 | +64.1 | +3.7% | 72,072 |
| 2000/03/15 | 1,806.5 | 1,806.5 | 1,736.6 | 1,736.6 | -69.9 | -3.9% | 18,876 |
| 2000/03/14 | 1,759.9 | 1,806.5 | 1,748.3 | 1,806.5 | +29.1 | +1.6% | 36,036 |
| 2000/03/13 | 1,748.3 | 1,806.5 | 1,724.9 | 1,777.4 | +29.1 | +1.7% | 78,936 |
| 2000/03/10 | 1,783.2 | 1,783.2 | 1,736.6 | 1,748.3 | ±0 | ±0% | 39,468 |
| 2000/03/09 | 1,701.6 | 1,777.4 | 1,660.8 | 1,748.3 | +99.1 | +6% | 63,492 |
| 2000/03/08 | 1,631.7 | 1,684.1 | 1,596.7 | 1,649.2 | +5.8 | +0.4% | 46,332 |
| 2000/03/07 | 1,631.7 | 1,701.6 | 1,608.4 | 1,643.4 | +70 | +4.4% | 56,628 |
| 2000/03/06 | 1,456.9 | 1,602.6 | 1,456.9 | 1,573.4 | +128.2 | +8.9% | 48,048 |
| 2000/03/03 | 1,427.7 | 1,445.2 | 1,427.7 | 1,445.2 | +5.8 | +0.4% | 5,148 |
| 2000/03/02 | 1,439.4 | 1,451 | 1,416.1 | 1,439.4 | +5.8 | +0.4% | 89,232 |
| 2000/03/01 | 1,503.5 | 1,503.5 | 1,416.1 | 1,433.6 | -23.3 | -1.6% | 30,888 |
| 2000/02/29 | 1,340.3 | 1,503.5 | 1,340.3 | 1,456.9 | +116.6 | +8.7% | 39,468 |
| 2000/02/28 | 1,340.3 | 1,352 | 1,299.5 | 1,340.3 | +58.2 | +4.5% | 42,900 |
| 2000/02/25 | 1,340.3 | 1,340.3 | 1,282.1 | 1,282.1 | -40.7 | -3.1% | 66,924 |
| 2000/02/24 | 1,357.8 | 1,357.8 | 1,311.2 | 1,322.8 | -46.7 | -3.4% | 56,628 |
| 2000/02/23 | 1,427.7 | 1,427.7 | 1,369.5 | 1,369.5 | -29.1 | -2.1% | 8,580 |
| 2000/02/22 | 1,421.9 | 1,421.9 | 1,398.6 | 1,398.6 | ±0 | ±0% | 6,864 |
| 2000/02/21 | 1,416.1 | 1,421.9 | 1,398.6 | 1,398.6 | -35 | -2.4% | 13,728 |
6151～
6200
件表示中 / 6566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 | 209,100円 | +7.0% | -21.3% | 2.39% | 10.56倍 | 0.95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 |
| エスケーエレク | 248,200円 | +12.7% | +24.3% | 5.16% | 9.55倍 | 0.79倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| テラプロ | 288,900円 | +2.4% | +7.1% | 3.81% | 7.10倍 | 0.70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 | 403,000円 | -2.2% | -35.4% | 5.96% | 15.55倍 | 0.76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 |
| 鈴 木 | 173,600円 | +17.9% | +11.6% | 4.90% | 9.37倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
