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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,478 | 1,481 | 1,455 | 1,471 | +1 | +0.1% | 47,800 |
| 2023/01/24 | 1,455 | 1,488 | 1,455 | 1,470 | +29 | +2% | 78,000 |
| 2023/01/23 | 1,471 | 1,474 | 1,439 | 1,441 | -9 | -0.6% | 61,500 |
| 2023/01/20 | 1,433 | 1,450 | 1,421 | 1,450 | +9 | +0.6% | 27,700 |
| 2023/01/19 | 1,438 | 1,447 | 1,418 | 1,441 | -12 | -0.8% | 63,600 |
| 2023/01/18 | 1,451 | 1,476 | 1,425 | 1,453 | +17 | +1.2% | 92,700 |
| 2023/01/17 | 1,410 | 1,450 | 1,410 | 1,436 | +26 | +1.8% | 50,100 |
| 2023/01/16 | 1,439 | 1,450 | 1,409 | 1,410 | -43 | -3% | 65,100 |
| 2023/01/13 | 1,416 | 1,464 | 1,413 | 1,453 | +29 | +2% | 81,700 |
| 2023/01/12 | 1,433 | 1,449 | 1,424 | 1,424 | -9 | -0.6% | 40,600 |
| 2023/01/11 | 1,419 | 1,439 | 1,411 | 1,433 | +28 | +2% | 63,000 |
| 2023/01/10 | 1,400 | 1,412 | 1,391 | 1,405 | +28 | +2% | 59,400 |
| 2023/01/06 | 1,330 | 1,377 | 1,323 | 1,377 | +43 | +3.2% | 47,000 |
| 2023/01/05 | 1,320 | 1,356 | 1,320 | 1,334 | +20 | +1.5% | 49,700 |
| 2023/01/04 | 1,332 | 1,336 | 1,304 | 1,314 | -27 | -2% | 47,900 |
| 2022/12/30 | 1,342 | 1,360 | 1,339 | 1,341 | +8 | +0.6% | 46,000 |
| 2022/12/29 | 1,307 | 1,333 | 1,307 | 1,333 | +13 | +1% | 65,300 |
| 2022/12/28 | 1,330 | 1,337 | 1,311 | 1,320 | -21 | -1.6% | 138,700 |
| 2022/12/27 | 1,351 | 1,354 | 1,328 | 1,341 | -3 | -0.2% | 86,700 |
| 2022/12/26 | 1,339 | 1,358 | 1,335 | 1,344 | +8 | +0.6% | 74,900 |
| 2022/12/23 | 1,352 | 1,353 | 1,326 | 1,336 | -39 | -2.8% | 83,400 |
| 2022/12/22 | 1,380 | 1,401 | 1,367 | 1,375 | -3 | -0.2% | 77,400 |
| 2022/12/21 | 1,390 | 1,410 | 1,373 | 1,378 | -26 | -1.9% | 85,700 |
| 2022/12/20 | 1,440 | 1,453 | 1,390 | 1,404 | -42 | -2.9% | 139,100 |
| 2022/12/19 | 1,450 | 1,471 | 1,446 | 1,446 | -20 | -1.4% | 51,500 |
| 2022/12/16 | 1,468 | 1,478 | 1,464 | 1,466 | -28 | -1.9% | 60,500 |
| 2022/12/15 | 1,499 | 1,502 | 1,490 | 1,494 | -12 | -0.8% | 37,500 |
| 2022/12/14 | 1,505 | 1,516 | 1,502 | 1,506 | +7 | +0.5% | 55,300 |
| 2022/12/13 | 1,520 | 1,535 | 1,496 | 1,499 | +2 | +0.1% | 68,600 |
| 2022/12/12 | 1,515 | 1,522 | 1,497 | 1,497 | -39 | -2.5% | 60,500 |
| 2022/12/09 | 1,497 | 1,541 | 1,497 | 1,536 | +42 | +2.8% | 84,900 |
| 2022/12/08 | 1,514 | 1,514 | 1,477 | 1,494 | -24 | -1.6% | 63,900 |
| 2022/12/07 | 1,531 | 1,538 | 1,518 | 1,518 | -28 | -1.8% | 63,500 |
| 2022/12/06 | 1,542 | 1,563 | 1,523 | 1,546 | +4 | +0.3% | 66,000 |
| 2022/12/05 | 1,558 | 1,563 | 1,537 | 1,542 | -3 | -0.2% | 84,100 |
| 2022/12/02 | 1,536 | 1,545 | 1,521 | 1,545 | -8 | -0.5% | 64,400 |
| 2022/12/01 | 1,575 | 1,578 | 1,549 | 1,553 | +11 | +0.7% | 75,700 |
| 2022/11/30 | 1,540 | 1,546 | 1,528 | 1,542 | -7 | -0.5% | 78,400 |
| 2022/11/29 | 1,533 | 1,555 | 1,516 | 1,549 | -11 | -0.7% | 63,000 |
| 2022/11/28 | 1,604 | 1,604 | 1,560 | 1,560 | -44 | -2.7% | 74,500 |
| 2022/11/25 | 1,615 | 1,616 | 1,593 | 1,604 | -4 | -0.2% | 59,700 |
| 2022/11/24 | 1,585 | 1,610 | 1,584 | 1,608 | +44 | +2.8% | 154,600 |
| 2022/11/22 | 1,541 | 1,569 | 1,519 | 1,564 | +26 | +1.7% | 117,400 |
| 2022/11/21 | 1,538 | 1,547 | 1,517 | 1,538 | +10 | +0.7% | 98,100 |
| 2022/11/18 | 1,558 | 1,561 | 1,528 | 1,528 | -11 | -0.7% | 131,700 |
| 2022/11/17 | 1,556 | 1,560 | 1,525 | 1,539 | -46 | -2.9% | 124,200 |
| 2022/11/16 | 1,560 | 1,592 | 1,547 | 1,585 | +18 | +1.1% | 158,700 |
| 2022/11/15 | 1,540 | 1,579 | 1,521 | 1,567 | +30 | +2% | 120,200 |
| 2022/11/14 | 1,574 | 1,586 | 1,519 | 1,537 | -37 | -2.4% | 191,000 |
| 2022/11/11 | 1,525 | 1,583 | 1,525 | 1,574 | +89 | +6% | 398,400 |
451～
500
件表示中 / 6437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 | 213,600円 | +18.0% | +237.6% | 2.57% | 11.24倍 | 1.03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 |
| 寺崎電気 | 215,000円 | +6.6% | -23.6% | 1.21% | 9.12倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 鈴 木 | 193,700円 | +11.4% | +4.3% | 4.13% | 11.81倍 | 1.10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 |
| 新電元 | 250,200円 | +4.0% | +2.4% | 5.20% | 86.04倍 | 0.38倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| テラプロ | 271,000円 | +4.5% | -7.8% | 4.06% | 7.78倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
