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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,445 | 1,497 | 1,435 | 1,485 | +15 | +1% | 225,900 |
| 2022/11/09 | 1,445 | 1,474 | 1,440 | 1,470 | +32 | +2.2% | 225,900 |
| 2022/11/08 | 1,439 | 1,449 | 1,430 | 1,438 | +2 | +0.1% | 103,100 |
| 2022/11/07 | 1,413 | 1,453 | 1,411 | 1,436 | +39 | +2.8% | 134,300 |
| 2022/11/04 | 1,405 | 1,413 | 1,390 | 1,397 | -21 | -1.5% | 107,100 |
| 2022/11/02 | 1,437 | 1,444 | 1,416 | 1,418 | -19 | -1.3% | 69,500 |
| 2022/11/01 | 1,445 | 1,445 | 1,431 | 1,437 | -8 | -0.6% | 56,800 |
| 2022/10/31 | 1,454 | 1,464 | 1,437 | 1,445 | +11 | +0.8% | 83,800 |
| 2022/10/28 | 1,423 | 1,455 | 1,415 | 1,434 | -13 | -0.9% | 309,200 |
| 2022/10/27 | 1,442 | 1,463 | 1,438 | 1,447 | -6 | -0.4% | 76,700 |
| 2022/10/26 | 1,474 | 1,474 | 1,450 | 1,453 | -1 | -0.1% | 85,900 |
| 2022/10/25 | 1,435 | 1,469 | 1,434 | 1,454 | +19 | +1.3% | 120,000 |
| 2022/10/24 | 1,421 | 1,452 | 1,420 | 1,435 | +31 | +2.2% | 101,900 |
| 2022/10/21 | 1,365 | 1,415 | 1,365 | 1,404 | +17 | +1.2% | 107,700 |
| 2022/10/20 | 1,376 | 1,387 | 1,365 | 1,387 | +11 | +0.8% | 78,000 |
| 2022/10/19 | 1,386 | 1,389 | 1,370 | 1,376 | ±0 | ±0% | 61,500 |
| 2022/10/18 | 1,387 | 1,390 | 1,358 | 1,376 | ±0 | ±0% | 112,400 |
| 2022/10/17 | 1,331 | 1,376 | 1,327 | 1,376 | +30 | +2.2% | 87,100 |
| 2022/10/14 | 1,352 | 1,355 | 1,332 | 1,346 | +24 | +1.8% | 113,100 |
| 2022/10/13 | 1,327 | 1,337 | 1,317 | 1,322 | +7 | +0.5% | 103,200 |
| 2022/10/12 | 1,345 | 1,351 | 1,308 | 1,315 | -47 | -3.5% | 136,300 |
| 2022/10/11 | 1,374 | 1,383 | 1,348 | 1,362 | -42 | -3% | 172,600 |
| 2022/10/07 | 1,385 | 1,417 | 1,368 | 1,404 | -8 | -0.6% | 108,400 |
| 2022/10/06 | 1,389 | 1,430 | 1,385 | 1,412 | +28 | +2% | 155,100 |
| 2022/10/05 | 1,393 | 1,395 | 1,365 | 1,384 | +12 | +0.9% | 115,400 |
| 2022/10/04 | 1,400 | 1,400 | 1,359 | 1,372 | +15 | +1.1% | 143,300 |
| 2022/10/03 | 1,280 | 1,379 | 1,280 | 1,357 | +50 | +3.8% | 259,400 |
| 2022/09/30 | 1,322 | 1,328 | 1,301 | 1,307 | -38 | -2.8% | 209,800 |
| 2022/09/29 | 1,385 | 1,388 | 1,343 | 1,345 | -19 | -1.4% | 148,100 |
| 2022/09/28 | 1,388 | 1,403 | 1,351 | 1,364 | -26 | -1.9% | 155,500 |
| 2022/09/27 | 1,386 | 1,406 | 1,370 | 1,390 | +22 | +1.6% | 146,100 |
| 2022/09/26 | 1,422 | 1,424 | 1,363 | 1,368 | -90 | -6.2% | 278,300 |
| 2022/09/22 | 1,460 | 1,472 | 1,452 | 1,458 | -19 | -1.3% | 96,800 |
| 2022/09/21 | 1,480 | 1,484 | 1,457 | 1,477 | -13 | -0.9% | 126,900 |
| 2022/09/20 | 1,485 | 1,515 | 1,485 | 1,490 | +17 | +1.2% | 115,400 |
| 2022/09/16 | 1,513 | 1,515 | 1,473 | 1,473 | -52 | -3.4% | 230,800 |
| 2022/09/15 | 1,536 | 1,536 | 1,519 | 1,525 | -7 | -0.5% | 74,000 |
| 2022/09/14 | 1,521 | 1,538 | 1,512 | 1,532 | -36 | -2.3% | 141,300 |
| 2022/09/13 | 1,567 | 1,573 | 1,560 | 1,568 | +15 | +1% | 88,900 |
| 2022/09/12 | 1,574 | 1,575 | 1,550 | 1,553 | +2 | +0.1% | 105,000 |
| 2022/09/09 | 1,548 | 1,559 | 1,533 | 1,551 | +13 | +0.8% | 151,900 |
| 2022/09/08 | 1,528 | 1,538 | 1,514 | 1,538 | +34 | +2.3% | 119,400 |
| 2022/09/07 | 1,515 | 1,515 | 1,491 | 1,504 | -20 | -1.3% | 143,000 |
| 2022/09/06 | 1,535 | 1,540 | 1,513 | 1,524 | +4 | +0.3% | 104,000 |
| 2022/09/05 | 1,516 | 1,522 | 1,498 | 1,520 | -10 | -0.7% | 160,900 |
| 2022/09/02 | 1,560 | 1,560 | 1,520 | 1,530 | -22 | -1.4% | 214,400 |
| 2022/09/01 | 1,575 | 1,577 | 1,552 | 1,552 | -28 | -1.8% | 158,700 |
| 2022/08/31 | 1,592 | 1,597 | 1,578 | 1,580 | -24 | -1.5% | 118,800 |
| 2022/08/30 | 1,590 | 1,604 | 1,572 | 1,604 | +21 | +1.3% | 139,100 |
| 2022/08/29 | 1,582 | 1,586 | 1,566 | 1,583 | -39 | -2.4% | 228,400 |
501～
550
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
