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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,547 | 1,582 | 1,527 | 1,572 | +74 | +4.9% | 366,600 |
2023/12/13 | 1,450 | 1,514 | 1,450 | 1,498 | +58 | +4% | 125,800 |
2023/12/12 | 1,430 | 1,465 | 1,427 | 1,440 | +32 | +2.3% | 173,800 |
2023/12/11 | 1,420 | 1,442 | 1,399 | 1,408 | +9 | +0.6% | 87,500 |
2023/12/08 | 1,401 | 1,440 | 1,399 | 1,399 | -17 | -1.2% | 100,000 |
2023/12/07 | 1,435 | 1,439 | 1,402 | 1,416 | -49 | -3.3% | 141,700 |
2023/12/06 | 1,477 | 1,490 | 1,459 | 1,465 | -14 | -0.9% | 71,100 |
2023/12/05 | 1,515 | 1,524 | 1,470 | 1,479 | -59 | -3.8% | 117,500 |
2023/12/04 | 1,550 | 1,551 | 1,529 | 1,538 | -17 | -1.1% | 55,300 |
2023/12/01 | 1,578 | 1,578 | 1,536 | 1,555 | -17 | -1.1% | 101,300 |
2023/11/30 | 1,510 | 1,578 | 1,503 | 1,572 | +81 | +5.4% | 267,800 |
2023/11/29 | 1,477 | 1,494 | 1,469 | 1,491 | +5 | +0.3% | 40,500 |
2023/11/28 | 1,510 | 1,525 | 1,469 | 1,486 | -3 | -0.2% | 83,300 |
2023/11/27 | 1,502 | 1,507 | 1,482 | 1,489 | -14 | -0.9% | 61,600 |
2023/11/24 | 1,515 | 1,531 | 1,492 | 1,503 | +8 | +0.5% | 117,300 |
2023/11/22 | 1,489 | 1,497 | 1,475 | 1,495 | -3 | -0.2% | 64,800 |
2023/11/21 | 1,504 | 1,509 | 1,487 | 1,498 | +21 | +1.4% | 76,900 |
2023/11/20 | 1,517 | 1,537 | 1,476 | 1,477 | -23 | -1.5% | 130,300 |
2023/11/17 | 1,480 | 1,540 | 1,468 | 1,500 | +21 | +1.4% | 190,500 |
2023/11/16 | 1,454 | 1,479 | 1,443 | 1,479 | +19 | +1.3% | 145,600 |
2023/11/15 | 1,429 | 1,468 | 1,422 | 1,460 | +54 | +3.8% | 199,900 |
2023/11/14 | 1,397 | 1,412 | 1,379 | 1,406 | +24 | +1.7% | 106,500 |
2023/11/13 | 1,411 | 1,415 | 1,382 | 1,382 | -9 | -0.6% | 50,100 |
2023/11/10 | 1,397 | 1,402 | 1,366 | 1,391 | -42 | -2.9% | 114,100 |
2023/11/09 | 1,417 | 1,436 | 1,417 | 1,433 | +16 | +1.1% | 71,300 |
2023/11/08 | 1,433 | 1,447 | 1,415 | 1,417 | -1 | -0.1% | 65,500 |
2023/11/07 | 1,433 | 1,446 | 1,418 | 1,418 | -15 | -1% | 59,500 |
2023/11/06 | 1,425 | 1,450 | 1,425 | 1,433 | +45 | +3.2% | 86,400 |
2023/11/02 | 1,382 | 1,401 | 1,382 | 1,388 | +22 | +1.6% | 68,900 |
2023/11/01 | 1,390 | 1,397 | 1,359 | 1,366 | -8 | -0.6% | 71,700 |
2023/10/31 | 1,362 | 1,375 | 1,335 | 1,374 | +6 | +0.4% | 64,000 |
2023/10/30 | 1,370 | 1,400 | 1,361 | 1,368 | -12 | -0.9% | 116,300 |
2023/10/27 | 1,365 | 1,388 | 1,364 | 1,380 | +20 | +1.5% | 64,000 |
2023/10/26 | 1,367 | 1,383 | 1,355 | 1,360 | -37 | -2.6% | 107,700 |
2023/10/25 | 1,420 | 1,420 | 1,394 | 1,397 | -5 | -0.4% | 70,800 |
2023/10/24 | 1,395 | 1,411 | 1,362 | 1,402 | +19 | +1.4% | 73,000 |
2023/10/23 | 1,387 | 1,400 | 1,383 | 1,383 | -26 | -1.8% | 79,800 |
2023/10/20 | 1,411 | 1,427 | 1,391 | 1,409 | -8 | -0.6% | 55,800 |
2023/10/19 | 1,448 | 1,448 | 1,406 | 1,417 | -56 | -3.8% | 63,600 |
2023/10/18 | 1,420 | 1,473 | 1,402 | 1,473 | +48 | +3.4% | 93,900 |
2023/10/17 | 1,417 | 1,434 | 1,408 | 1,425 | +24 | +1.7% | 68,000 |
2023/10/16 | 1,390 | 1,406 | 1,386 | 1,401 | -11 | -0.8% | 64,800 |
2023/10/13 | 1,443 | 1,445 | 1,399 | 1,412 | -35 | -2.4% | 154,900 |
2023/10/12 | 1,406 | 1,450 | 1,402 | 1,447 | +55 | +4% | 126,900 |
2023/10/11 | 1,377 | 1,401 | 1,376 | 1,392 | +11 | +0.8% | 56,100 |
2023/10/10 | 1,384 | 1,389 | 1,371 | 1,381 | +5 | +0.4% | 74,900 |
2023/10/06 | 1,384 | 1,384 | 1,366 | 1,376 | +4 | +0.3% | 69,700 |
2023/10/05 | 1,351 | 1,374 | 1,348 | 1,372 | +32 | +2.4% | 80,100 |
2023/10/04 | 1,351 | 1,351 | 1,330 | 1,340 | -19 | -1.4% | 113,600 |
2023/10/03 | 1,377 | 1,384 | 1,357 | 1,359 | -12 | -0.9% | 92,600 |
101~
150
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 | - | +20.3% | +118.5% | - | - | - |
|
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 | - | +0.3% | -28.4% | - | - | - |
|
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 | - | -1.2% | -9.5% | - | - | - |
|
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 | - | +2.4% | -13.9% | - | - | - |
|
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 | - | +6.8% | +18.8% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム