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 |
|---|---|---|---|---|---|---|---|
| 1999/12/03 | 1,952.2 | 1,998.8 | 1,952.2 | 1,987.2 | +64.1 | +3.3% | 85,800 |
| 1999/12/02 | 1,946.4 | 1,998.8 | 1,893.9 | 1,923.1 | -17.5 | -0.9% | 157,872 |
| 1999/12/01 | 1,893.9 | 1,952.2 | 1,870.6 | 1,940.6 | +46.7 | +2.5% | 73,788 |
| 1999/11/30 | 1,905.6 | 1,911.4 | 1,876.5 | 1,893.9 | +11.6 | +0.6% | 42,900 |
| 1999/11/29 | 1,835.7 | 1,882.3 | 1,818.2 | 1,882.3 | +75.8 | +4.2% | 65,208 |
| 1999/11/26 | 1,777.4 | 1,829.8 | 1,748.3 | 1,806.5 | +23.3 | +1.3% | 84,084 |
| 1999/11/25 | 1,864.8 | 1,893.9 | 1,771.6 | 1,783.2 | -110.7 | -5.8% | 63,492 |
| 1999/11/24 | 1,905.6 | 1,923.1 | 1,882.3 | 1,893.9 | -23.3 | -1.2% | 46,332 |
| 1999/11/22 | 1,940.6 | 1,940.6 | 1,899.8 | 1,917.2 | -35 | -1.8% | 15,444 |
| 1999/11/19 | 1,952.2 | 1,952.2 | 1,952.2 | 1,952.2 | ±0 | ±0% | 12,012 |
| 1999/11/18 | 1,940.6 | 1,952.2 | 1,923.1 | 1,952.2 | +29.1 | +1.5% | 10,296 |
| 1999/11/17 | 1,928.9 | 1,928.9 | 1,923.1 | 1,923.1 | ±0 | ±0% | 13,728 |
| 1999/11/16 | 1,923.1 | 1,923.1 | 1,917.2 | 1,923.1 | +58.3 | +3.1% | 10,296 |
| 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 |
6251～
6300
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
