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 |
|---|---|---|---|---|---|---|---|
| 1999/09/20 | 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 |
| 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 |
6301～
6350
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
