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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 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 |
| 2023/05/23 | 1,514 | 1,522 | 1,498 | 1,504 | -10 | -0.7% | 90,400 |
| 2023/05/22 | 1,530 | 1,542 | 1,511 | 1,514 | -21 | -1.4% | 74,000 |
| 2023/05/19 | 1,541 | 1,560 | 1,521 | 1,535 | -6 | -0.4% | 111,900 |
| 2023/05/18 | 1,540 | 1,542 | 1,515 | 1,541 | +23 | +1.5% | 124,000 |
| 2023/05/17 | 1,495 | 1,557 | 1,484 | 1,518 | +30 | +2% | 197,100 |
| 2023/05/16 | 1,381 | 1,525 | 1,381 | 1,488 | +95 | +6.8% | 324,300 |
| 2023/05/15 | 1,406 | 1,408 | 1,380 | 1,393 | -20 | -1.4% | 94,400 |
| 2023/05/12 | 1,414 | 1,417 | 1,397 | 1,413 | -1 | -0.1% | 66,400 |
| 2023/05/11 | 1,407 | 1,423 | 1,401 | 1,414 | +7 | +0.5% | 39,000 |
| 2023/05/10 | 1,430 | 1,430 | 1,400 | 1,407 | -17 | -1.2% | 51,100 |
| 2023/05/09 | 1,422 | 1,435 | 1,417 | 1,424 | +12 | +0.8% | 59,700 |
| 2023/05/08 | 1,406 | 1,420 | 1,402 | 1,412 | +10 | +0.7% | 47,100 |
501～
550
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
