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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,770 | 1,795 | 1,764 | 1,775 | -4 | -0.2% | 78,700 |
| 2023/08/01 | 1,772 | 1,803 | 1,758 | 1,779 | +11 | +0.6% | 101,000 |
| 2023/07/31 | 1,785 | 1,804 | 1,755 | 1,768 | -3 | -0.2% | 135,800 |
| 2023/07/28 | 1,765 | 1,809 | 1,751 | 1,771 | -14 | -0.8% | 133,700 |
| 2023/07/27 | 1,755 | 1,789 | 1,739 | 1,785 | +30 | +1.7% | 80,600 |
| 2023/07/26 | 1,748 | 1,776 | 1,748 | 1,755 | +1 | +0.1% | 64,100 |
| 2023/07/25 | 1,764 | 1,770 | 1,743 | 1,754 | -11 | -0.6% | 41,700 |
| 2023/07/24 | 1,750 | 1,767 | 1,740 | 1,765 | +20 | +1.1% | 70,200 |
| 2023/07/21 | 1,744 | 1,761 | 1,723 | 1,745 | -34 | -1.9% | 90,300 |
| 2023/07/20 | 1,811 | 1,811 | 1,763 | 1,779 | -33 | -1.8% | 142,100 |
| 2023/07/19 | 1,817 | 1,831 | 1,790 | 1,812 | +2 | +0.1% | 105,000 |
| 2023/07/18 | 1,800 | 1,849 | 1,800 | 1,810 | +13 | +0.7% | 123,500 |
| 2023/07/14 | 1,830 | 1,837 | 1,794 | 1,797 | -18 | -1% | 108,600 |
| 2023/07/13 | 1,809 | 1,826 | 1,789 | 1,815 | +21 | +1.2% | 72,300 |
| 2023/07/12 | 1,845 | 1,845 | 1,788 | 1,794 | -51 | -2.8% | 120,800 |
| 2023/07/11 | 1,841 | 1,867 | 1,826 | 1,845 | +30 | +1.7% | 129,800 |
| 2023/07/10 | 1,873 | 1,873 | 1,805 | 1,815 | -57 | -3% | 261,600 |
| 2023/07/07 | 1,780 | 1,885 | 1,780 | 1,872 | +101 | +5.7% | 455,600 |
| 2023/07/06 | 1,711 | 1,774 | 1,694 | 1,771 | +25 | +1.4% | 269,700 |
| 2023/07/05 | 1,770 | 1,778 | 1,743 | 1,746 | -34 | -1.9% | 82,100 |
| 2023/07/04 | 1,790 | 1,805 | 1,776 | 1,780 | -26 | -1.4% | 104,400 |
| 2023/07/03 | 1,699 | 1,837 | 1,699 | 1,806 | +128 | +7.6% | 340,100 |
| 2023/06/30 | 1,690 | 1,692 | 1,655 | 1,678 | -12 | -0.7% | 74,700 |
| 2023/06/29 | 1,664 | 1,721 | 1,662 | 1,690 | +50 | +3% | 179,400 |
| 2023/06/28 | 1,630 | 1,641 | 1,621 | 1,640 | +19 | +1.2% | 73,600 |
| 2023/06/27 | 1,624 | 1,629 | 1,607 | 1,621 | -10 | -0.6% | 57,700 |
| 2023/06/26 | 1,630 | 1,660 | 1,623 | 1,631 | -14 | -0.9% | 66,000 |
| 2023/06/23 | 1,685 | 1,692 | 1,631 | 1,645 | -12 | -0.7% | 77,800 |
| 2023/06/22 | 1,673 | 1,680 | 1,653 | 1,657 | -31 | -1.8% | 74,000 |
| 2023/06/21 | 1,682 | 1,696 | 1,677 | 1,688 | -8 | -0.5% | 49,600 |
| 2023/06/20 | 1,666 | 1,699 | 1,666 | 1,696 | +20 | +1.2% | 59,300 |
| 2023/06/19 | 1,697 | 1,697 | 1,665 | 1,676 | -26 | -1.5% | 81,900 |
| 2023/06/16 | 1,705 | 1,705 | 1,664 | 1,702 | -6 | -0.4% | 102,900 |
| 2023/06/15 | 1,675 | 1,739 | 1,675 | 1,708 | +42 | +2.5% | 186,200 |
| 2023/06/14 | 1,708 | 1,708 | 1,659 | 1,666 | -34 | -2% | 117,800 |
| 2023/06/13 | 1,678 | 1,729 | 1,678 | 1,700 | +42 | +2.5% | 205,300 |
| 2023/06/12 | 1,635 | 1,663 | 1,622 | 1,658 | +27 | +1.7% | 68,000 |
| 2023/06/09 | 1,658 | 1,659 | 1,628 | 1,631 | -5 | -0.3% | 65,300 |
| 2023/06/08 | 1,603 | 1,667 | 1,603 | 1,636 | +27 | +1.7% | 133,800 |
| 2023/06/07 | 1,620 | 1,630 | 1,603 | 1,609 | -11 | -0.7% | 58,600 |
| 2023/06/06 | 1,591 | 1,625 | 1,591 | 1,620 | -7 | -0.4% | 78,900 |
| 2023/06/05 | 1,638 | 1,638 | 1,596 | 1,627 | +18 | +1.1% | 68,600 |
| 2023/06/02 | 1,640 | 1,640 | 1,595 | 1,609 | -10 | -0.6% | 116,700 |
| 2023/06/01 | 1,592 | 1,623 | 1,575 | 1,619 | +26 | +1.6% | 120,400 |
| 2023/05/31 | 1,621 | 1,627 | 1,586 | 1,593 | -49 | -3% | 98,200 |
| 2023/05/30 | 1,600 | 1,657 | 1,587 | 1,642 | +31 | +1.9% | 117,500 |
| 2023/05/29 | 1,666 | 1,684 | 1,610 | 1,611 | -28 | -1.7% | 144,000 |
| 2023/05/26 | 1,670 | 1,678 | 1,629 | 1,639 | -20 | -1.2% | 177,000 |
| 2023/05/25 | 1,525 | 1,661 | 1,525 | 1,659 | +136 | +8.9% | 344,300 |
| 2023/05/24 | 1,496 | 1,528 | 1,488 | 1,523 | +19 | +1.3% | 81,900 |
451～
500
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
