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 |
|---|---|---|---|---|---|---|---|
| 1999/06/22 | 1,165.5 | 1,194.6 | 1,165.5 | 1,194.6 | ±0 | ±0% | 41,184 |
| 1999/06/21 | 1,194.6 | 1,194.6 | 1,194.6 | 1,194.6 | ±0 | ±0% | 3,432 |
| 1999/06/18 | 1,194.6 | 1,194.6 | 1,194.6 | 1,194.6 | -29.2 | -2.4% | 6,864 |
| 1999/06/17 | 1,165.5 | 1,223.8 | 1,165.5 | 1,223.8 | +58.3 | +5% | 44,616 |
| 1999/06/16 | 1,165.5 | 1,165.5 | 1,136.4 | 1,165.5 | - | - | 8,580 |
| 1999/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/14 | 1,165.5 | 1,165.5 | 1,165.5 | 1,165.5 | +58.3 | +5.3% | 5,148 |
| 1999/06/11 | 1,089.7 | 1,107.2 | 1,089.7 | 1,107.2 | ±0 | ±0% | 3,432 |
| 1999/06/10 | 1,107.2 | 1,107.2 | 1,107.2 | 1,107.2 | - | - | 5,148 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 1,159.7 | 1,159.7 | 1,136.4 | 1,136.4 | - | - | 3,432 |
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 1,165.5 | 1,165.5 | 1,165.5 | 1,165.5 | ±0 | ±0% | 8,580 |
| 1999/06/03 | 1,165.5 | 1,165.5 | 1,165.5 | 1,165.5 | ±0 | ±0% | 8,580 |
| 1999/06/02 | 1,136.4 | 1,165.5 | 1,136.4 | 1,165.5 | - | - | 5,148 |
| 1999/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 1,165.5 | 1,194.6 | 1,165.5 | 1,194.6 | ±0 | ±0% | 6,864 |
| 1999/05/25 | 1,194.6 | 1,194.6 | 1,171.3 | 1,194.6 | +29.1 | +2.5% | 20,592 |
| 1999/05/24 | 1,136.4 | 1,165.5 | 1,136.4 | 1,165.5 | +29.1 | +2.6% | 32,604 |
| 1999/05/21 | 1,165.5 | 1,165.5 | 1,136.4 | 1,136.4 | - | - | 8,580 |
| 1999/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/17 | 1,194.6 | 1,194.6 | 1,194.6 | 1,194.6 | ±0 | ±0% | 5,148 |
| 1999/05/14 | 1,165.5 | 1,194.6 | 1,165.5 | 1,194.6 | +29.1 | +2.5% | 15,444 |
| 1999/05/13 | 1,165.5 | 1,165.5 | 1,165.5 | 1,165.5 | -5.8 | -0.5% | 24,024 |
| 1999/05/12 | 1,194.6 | 1,194.6 | 1,171.3 | 1,171.3 | -23.3 | -2% | 15,444 |
| 1999/05/11 | 1,194.6 | 1,194.6 | 1,194.6 | 1,194.6 | -29.2 | -2.4% | 3,432 |
| 1999/05/10 | 1,194.6 | 1,223.8 | 1,194.6 | 1,223.8 | +29.2 | +2.4% | 32,604 |
| 1999/05/07 | 1,194.6 | 1,206.3 | 1,194.6 | 1,194.6 | -29.2 | -2.4% | 17,160 |
| 1999/05/06 | 1,217.9 | 1,223.8 | 1,217.9 | 1,223.8 | -29.1 | -2.3% | 17,160 |
| 1999/04/30 | 1,282.1 | 1,282.1 | 1,252.9 | 1,252.9 | -46.6 | -3.6% | 22,308 |
| 1999/04/28 | 1,241.3 | 1,299.5 | 1,241.3 | 1,299.5 | +75.7 | +6.2% | 126,984 |
| 1999/04/27 | 1,118.9 | 1,223.8 | 1,107.2 | 1,223.8 | +110.7 | +9.9% | 72,072 |
| 1999/04/26 | 1,095.6 | 1,118.9 | 1,095.6 | 1,113.1 | +35 | +3.2% | 10,296 |
| 1999/04/23 | 1,049 | 1,078.1 | 1,049 | 1,078.1 | +52.5 | +5.1% | 8,580 |
| 1999/04/22 | 1,025.6 | 1,037.3 | 1,019.8 | 1,025.6 | +5.8 | +0.6% | 32,604 |
| 1999/04/21 | 1,019.8 | 1,019.8 | 1,019.8 | 1,019.8 | +5.8 | +0.6% | 3,432 |
| 1999/04/20 | 1,019.8 | 1,037.3 | 1,014 | 1,014 | -5.8 | -0.6% | 42,900 |
| 1999/04/19 | 1,014 | 1,019.8 | 1,014 | 1,019.8 | +5.8 | +0.6% | 10,296 |
| 1999/04/16 | 973.2 | 1,025.6 | 973.2 | 1,014 | +64.1 | +6.7% | 24,024 |
| 1999/04/15 | 949.9 | 949.9 | 949.9 | 949.9 | - | - | 1,716 |
| 1999/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/13 | 949.9 | 949.9 | 949.9 | 949.9 | -11.6 | -1.2% | 3,432 |
| 1999/04/12 | 961.5 | 961.5 | 961.5 | 961.5 | - | - | 5,148 |
| 1999/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/08 | 961.5 | 961.5 | 932.4 | 932.4 | ±0 | ±0% | 6,864 |
6401～
6450
件表示中 / 6604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 | 245,400円 | +7.0% | -21.3% | 2.04% | 12.42倍 | 1.11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 | 50,600円 | +0.7% | -24.8% | 4.55% | 9.01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 | 340,500円 | +2.4% | +7.1% | 3.23% | 8.37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 | 239,500円 | -26.0% | -50.2% | 3.34% | 9.52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% | 17.93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
