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 |
---|---|---|---|---|---|---|---|
2024/05/16 | 3,285 | 3,660 | 3,285 | 3,550 | +125 | +3.6% | 1,750,700 |
2024/05/15 | 3,425 | 3,425 | 3,425 | 3,425 | +501 | +17.1% | 156,400 |
2024/05/14 | 3,180 | 3,240 | 2,899 | 2,924 | -201 | -6.4% | 720,200 |
2024/05/13 | 2,957 | 3,225 | 2,936 | 3,125 | +65 | +2.1% | 638,800 |
2024/05/10 | 2,877 | 3,060 | 2,871 | 3,060 | +180 | +6.3% | 784,700 |
2024/05/09 | 2,819 | 2,912 | 2,804 | 2,880 | +24 | +0.8% | 400,500 |
2024/05/08 | 2,804 | 2,880 | 2,794 | 2,856 | +2 | +0.1% | 385,000 |
2024/05/07 | 2,710 | 2,859 | 2,699 | 2,854 | +209 | +7.9% | 588,400 |
2024/05/02 | 2,566 | 2,678 | 2,545 | 2,645 | +29 | +1.1% | 248,400 |
2024/05/01 | 2,582 | 2,674 | 2,560 | 2,616 | +18 | +0.7% | 282,200 |
2024/04/30 | 2,644 | 2,669 | 2,565 | 2,598 | -3 | -0.1% | 375,300 |
2024/04/26 | 2,514 | 2,642 | 2,506 | 2,601 | +136 | +5.5% | 411,500 |
2024/04/25 | 2,425 | 2,505 | 2,387 | 2,465 | +25 | +1% | 309,100 |
2024/04/24 | 2,389 | 2,454 | 2,357 | 2,440 | +75 | +3.2% | 361,900 |
2024/04/23 | 2,385 | 2,433 | 2,296 | 2,365 | -18 | -0.8% | 425,700 |
2024/04/22 | 2,420 | 2,477 | 2,345 | 2,383 | -95 | -3.8% | 467,700 |
2024/04/19 | 2,568 | 2,576 | 2,388 | 2,478 | -132 | -5.1% | 455,400 |
2024/04/18 | 2,500 | 2,662 | 2,421 | 2,610 | +68 | +2.7% | 389,400 |
2024/04/17 | 2,533 | 2,624 | 2,470 | 2,542 | +9 | +0.4% | 316,900 |
2024/04/16 | 2,637 | 2,688 | 2,501 | 2,533 | -153 | -5.7% | 432,200 |
2024/04/15 | 2,537 | 2,716 | 2,535 | 2,686 | +101 | +3.9% | 363,400 |
2024/04/12 | 2,600 | 2,637 | 2,565 | 2,585 | +44 | +1.7% | 177,400 |
2024/04/11 | 2,546 | 2,570 | 2,502 | 2,541 | -16 | -0.6% | 141,800 |
2024/04/10 | 2,547 | 2,584 | 2,495 | 2,557 | -9 | -0.4% | 230,200 |
2024/04/09 | 2,638 | 2,671 | 2,506 | 2,566 | -59 | -2.2% | 261,100 |
2024/04/08 | 2,661 | 2,687 | 2,595 | 2,625 | -4 | -0.2% | 243,500 |
2024/04/05 | 2,570 | 2,633 | 2,537 | 2,629 | -25 | -0.9% | 285,200 |
2024/04/04 | 2,670 | 2,694 | 2,599 | 2,654 | +11 | +0.4% | 253,700 |
2024/04/03 | 2,600 | 2,737 | 2,581 | 2,643 | +34 | +1.3% | 336,300 |
2024/04/02 | 2,682 | 2,768 | 2,575 | 2,609 | -33 | -1.2% | 472,800 |
2024/04/01 | 2,800 | 2,836 | 2,640 | 2,642 | -135 | -4.9% | 429,400 |
2024/03/29 | 2,656 | 2,779 | 2,617 | 2,777 | +121 | +4.6% | 436,200 |
2024/03/28 | 2,558 | 2,743 | 2,533 | 2,656 | +16 | +0.6% | 502,700 |
2024/03/27 | 2,497 | 2,690 | 2,463 | 2,640 | +140 | +5.6% | 615,200 |
2024/03/26 | 2,547 | 2,601 | 2,483 | 2,500 | -80 | -3.1% | 462,000 |
2024/03/25 | 2,650 | 2,678 | 2,570 | 2,580 | -120 | -4.4% | 366,700 |
2024/03/22 | 2,827 | 2,867 | 2,635 | 2,700 | -102 | -3.6% | 654,900 |
2024/03/21 | 2,705 | 2,826 | 2,636 | 2,802 | +171 | +6.5% | 774,600 |
2024/03/19 | 2,800 | 2,800 | 2,631 | 2,631 | -193 | -6.8% | 664,000 |
2024/03/18 | 2,800 | 2,878 | 2,744 | 2,824 | +24 | +0.9% | 504,900 |
2024/03/15 | 2,720 | 2,805 | 2,696 | 2,800 | +31 | +1.1% | 487,400 |
2024/03/14 | 2,819 | 2,850 | 2,710 | 2,769 | -99 | -3.5% | 683,800 |
2024/03/13 | 2,874 | 2,964 | 2,802 | 2,868 | +94 | +3.4% | 1,170,900 |
2024/03/12 | 2,630 | 2,784 | 2,602 | 2,774 | +129 | +4.9% | 829,300 |
2024/03/11 | 2,800 | 2,867 | 2,590 | 2,645 | -425 | -13.8% | 926,800 |
2024/03/08 | 3,255 | 3,355 | 2,995 | 3,070 | -205 | -6.3% | 1,076,300 |
2024/03/07 | 3,510 | 3,615 | 3,160 | 3,275 | -100 | -3% | 1,345,900 |
2024/03/06 | 3,175 | 3,420 | 3,050 | 3,375 | +70 | +2.1% | 1,451,800 |
2024/03/05 | 2,890 | 3,370 | 2,812 | 3,305 | +436 | +15.2% | 2,106,400 |
2024/03/04 | 2,905 | 2,936 | 2,743 | 2,869 | +17 | +0.6% | 1,306,500 |
1~
50
件表示中 / 6307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 | 366,000円 | +20.3% | +118.5% | 1.09% | 28.89倍 | 1.88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 |
ミツバ | 107,900円 | +0.3% | -28.4% | 0.93% | 5.13倍 | 0.56倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け5割弱。旧日産系の自動車電機工業と合併 |
芝浦電子 | 603,000円 | -1.2% | -9.5% | 4.98% | 13.70倍 | 1.31倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
アイコム | 306,500円 | +2.4% | -13.9% | 2.58% | 15.71倍 | 0.67倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の3分野が柱。北米、欧州が売上の約4割 |
Mimaki | 141,700円 | +6.8% | +18.8% | 2.12% | 10.20倍 | 1.50倍 |
|
広告・看板向け産業用IJプリンタ大手。工業製品・小物類、布地・衣料品向け育成。FA参入 |
市場注目の銘柄
チャート関連のコラム