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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,631 | 1,652 | 1,622 | 1,622 | -1 | -0.1% | 121,700 |
| 2022/08/25 | 1,632 | 1,637 | 1,623 | 1,623 | -3 | -0.2% | 72,700 |
| 2022/08/24 | 1,642 | 1,643 | 1,620 | 1,626 | -1 | -0.1% | 79,600 |
| 2022/08/23 | 1,639 | 1,642 | 1,622 | 1,627 | -25 | -1.5% | 100,900 |
| 2022/08/22 | 1,654 | 1,654 | 1,632 | 1,652 | -26 | -1.5% | 124,500 |
| 2022/08/19 | 1,681 | 1,698 | 1,675 | 1,678 | +7 | +0.4% | 151,900 |
| 2022/08/18 | 1,628 | 1,673 | 1,620 | 1,671 | +22 | +1.3% | 129,400 |
| 2022/08/17 | 1,651 | 1,663 | 1,643 | 1,649 | +3 | +0.2% | 100,100 |
| 2022/08/16 | 1,648 | 1,668 | 1,638 | 1,646 | -11 | -0.7% | 102,300 |
| 2022/08/15 | 1,660 | 1,679 | 1,651 | 1,657 | +23 | +1.4% | 128,900 |
| 2022/08/12 | 1,640 | 1,670 | 1,629 | 1,634 | +27 | +1.7% | 220,600 |
| 2022/08/10 | 1,612 | 1,616 | 1,585 | 1,607 | -26 | -1.6% | 315,100 |
| 2022/08/09 | 1,690 | 1,690 | 1,622 | 1,633 | -67 | -3.9% | 333,000 |
| 2022/08/08 | 1,605 | 1,716 | 1,605 | 1,700 | -80 | -4.5% | 570,700 |
| 2022/08/05 | 1,777 | 1,788 | 1,751 | 1,780 | +9 | +0.5% | 234,100 |
| 2022/08/04 | 1,760 | 1,783 | 1,760 | 1,771 | +24 | +1.4% | 181,000 |
| 2022/08/03 | 1,743 | 1,751 | 1,715 | 1,747 | +16 | +0.9% | 104,100 |
| 2022/08/02 | 1,750 | 1,752 | 1,722 | 1,731 | -9 | -0.5% | 128,700 |
| 2022/08/01 | 1,758 | 1,768 | 1,727 | 1,740 | -7 | -0.4% | 177,500 |
| 2022/07/29 | 1,774 | 1,775 | 1,744 | 1,747 | -22 | -1.2% | 139,000 |
| 2022/07/28 | 1,787 | 1,796 | 1,753 | 1,769 | +5 | +0.3% | 220,500 |
| 2022/07/27 | 1,695 | 1,765 | 1,688 | 1,764 | +69 | +4.1% | 261,900 |
| 2022/07/26 | 1,671 | 1,715 | 1,667 | 1,695 | +20 | +1.2% | 154,200 |
| 2022/07/25 | 1,696 | 1,697 | 1,671 | 1,675 | -33 | -1.9% | 89,300 |
| 2022/07/22 | 1,707 | 1,711 | 1,688 | 1,708 | +10 | +0.6% | 116,300 |
| 2022/07/21 | 1,674 | 1,711 | 1,674 | 1,698 | +24 | +1.4% | 196,700 |
| 2022/07/20 | 1,667 | 1,687 | 1,654 | 1,674 | +41 | +2.5% | 224,600 |
| 2022/07/19 | 1,600 | 1,634 | 1,591 | 1,633 | +38 | +2.4% | 140,200 |
| 2022/07/15 | 1,600 | 1,609 | 1,571 | 1,595 | +4 | +0.3% | 124,400 |
| 2022/07/14 | 1,563 | 1,599 | 1,561 | 1,591 | +20 | +1.3% | 163,100 |
| 2022/07/13 | 1,583 | 1,598 | 1,566 | 1,571 | -7 | -0.4% | 99,900 |
| 2022/07/12 | 1,610 | 1,614 | 1,575 | 1,578 | -48 | -3% | 153,700 |
| 2022/07/11 | 1,660 | 1,662 | 1,605 | 1,626 | +1 | +0.1% | 256,000 |
| 2022/07/08 | 1,619 | 1,656 | 1,616 | 1,625 | +30 | +1.9% | 261,800 |
| 2022/07/07 | 1,572 | 1,597 | 1,555 | 1,595 | +28 | +1.8% | 163,100 |
| 2022/07/06 | 1,577 | 1,591 | 1,563 | 1,567 | -7 | -0.4% | 170,800 |
| 2022/07/05 | 1,573 | 1,602 | 1,568 | 1,574 | +11 | +0.7% | 231,800 |
| 2022/07/04 | 1,568 | 1,579 | 1,543 | 1,563 | -12 | -0.8% | 239,300 |
| 2022/07/01 | 1,616 | 1,636 | 1,556 | 1,575 | -42 | -2.6% | 395,800 |
| 2022/06/30 | 1,708 | 1,709 | 1,616 | 1,617 | -92 | -5.4% | 533,400 |
| 2022/06/29 | 1,736 | 1,736 | 1,702 | 1,709 | -55 | -3.1% | 223,700 |
| 2022/06/28 | 1,756 | 1,783 | 1,751 | 1,764 | -4 | -0.2% | 220,100 |
| 2022/06/27 | 1,766 | 1,782 | 1,752 | 1,768 | +24 | +1.4% | 175,600 |
| 2022/06/24 | 1,722 | 1,746 | 1,705 | 1,744 | +39 | +2.3% | 174,800 |
| 2022/06/23 | 1,710 | 1,737 | 1,685 | 1,705 | -17 | -1% | 227,000 |
| 2022/06/22 | 1,785 | 1,790 | 1,713 | 1,722 | -48 | -2.7% | 181,700 |
| 2022/06/21 | 1,745 | 1,792 | 1,727 | 1,770 | +46 | +2.7% | 235,800 |
| 2022/06/20 | 1,827 | 1,828 | 1,708 | 1,724 | -82 | -4.5% | 235,000 |
| 2022/06/17 | 1,808 | 1,821 | 1,788 | 1,806 | -75 | -4% | 210,600 |
| 2022/06/16 | 1,915 | 1,934 | 1,874 | 1,881 | +25 | +1.3% | 177,400 |
551～
600
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
