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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,891 | 1,913 | 1,853 | 1,856 | -47 | -2.5% | 108,800 |
| 2022/06/14 | 1,833 | 1,905 | 1,821 | 1,903 | +30 | +1.6% | 145,900 |
| 2022/06/13 | 1,858 | 1,883 | 1,852 | 1,873 | -37 | -1.9% | 151,300 |
| 2022/06/10 | 1,930 | 1,930 | 1,906 | 1,910 | -39 | -2% | 139,900 |
| 2022/06/09 | 1,954 | 1,971 | 1,931 | 1,949 | -7 | -0.4% | 132,300 |
| 2022/06/08 | 1,949 | 1,960 | 1,927 | 1,956 | +27 | +1.4% | 138,800 |
| 2022/06/07 | 1,929 | 1,939 | 1,907 | 1,929 | ±0 | ±0% | 159,900 |
| 2022/06/06 | 1,901 | 1,943 | 1,893 | 1,929 | +3 | +0.2% | 138,200 |
| 2022/06/03 | 1,958 | 1,958 | 1,926 | 1,926 | +4 | +0.2% | 158,000 |
| 2022/06/02 | 1,947 | 1,961 | 1,920 | 1,922 | -40 | -2% | 207,000 |
| 2022/06/01 | 1,960 | 1,967 | 1,927 | 1,962 | +14 | +0.7% | 225,000 |
| 2022/05/31 | 1,899 | 1,968 | 1,890 | 1,948 | +58 | +3.1% | 371,700 |
| 2022/05/30 | 1,880 | 1,898 | 1,868 | 1,890 | +42 | +2.3% | 240,500 |
| 2022/05/27 | 1,814 | 1,857 | 1,808 | 1,848 | +74 | +4.2% | 358,300 |
| 2022/05/26 | 1,792 | 1,824 | 1,760 | 1,774 | -17 | -0.9% | 270,400 |
| 2022/05/25 | 1,770 | 1,802 | 1,763 | 1,791 | +15 | +0.8% | 227,800 |
| 2022/05/24 | 1,830 | 1,835 | 1,776 | 1,776 | -57 | -3.1% | 291,900 |
| 2022/05/23 | 1,785 | 1,837 | 1,783 | 1,833 | +48 | +2.7% | 249,800 |
| 2022/05/20 | 1,794 | 1,798 | 1,758 | 1,785 | +9 | +0.5% | 206,700 |
| 2022/05/19 | 1,709 | 1,782 | 1,705 | 1,776 | +2 | +0.1% | 225,700 |
| 2022/05/18 | 1,829 | 1,847 | 1,768 | 1,774 | -15 | -0.8% | 311,500 |
| 2022/05/17 | 1,786 | 1,801 | 1,765 | 1,789 | +11 | +0.6% | 353,900 |
| 2022/05/16 | 1,732 | 1,807 | 1,732 | 1,778 | +49 | +2.8% | 320,100 |
| 2022/05/13 | 1,612 | 1,770 | 1,608 | 1,729 | -83 | -4.6% | 872,800 |
| 2022/05/12 | 1,861 | 1,863 | 1,812 | 1,812 | -89 | -4.7% | 402,900 |
| 2022/05/11 | 1,846 | 1,913 | 1,844 | 1,901 | +43 | +2.3% | 219,200 |
| 2022/05/10 | 1,883 | 1,889 | 1,812 | 1,858 | -54 | -2.8% | 355,700 |
| 2022/05/09 | 1,900 | 1,925 | 1,897 | 1,912 | -3 | -0.2% | 173,100 |
| 2022/05/06 | 1,920 | 1,924 | 1,888 | 1,915 | -15 | -0.8% | 303,200 |
| 2022/05/02 | 1,918 | 1,952 | 1,912 | 1,930 | -26 | -1.3% | 211,200 |
| 2022/04/28 | 1,918 | 1,964 | 1,912 | 1,956 | +24 | +1.2% | 199,400 |
| 2022/04/27 | 1,947 | 1,958 | 1,894 | 1,932 | -64 | -3.2% | 381,900 |
| 2022/04/26 | 1,985 | 2,014 | 1,955 | 1,996 | +51 | +2.6% | 279,200 |
| 2022/04/25 | 1,934 | 1,964 | 1,924 | 1,945 | -29 | -1.5% | 215,900 |
| 2022/04/22 | 1,992 | 2,015 | 1,960 | 1,974 | -68 | -3.3% | 285,900 |
| 2022/04/21 | 1,996 | 2,047 | 1,992 | 2,042 | +55 | +2.8% | 293,400 |
| 2022/04/20 | 2,075 | 2,080 | 1,984 | 1,987 | -38 | -1.9% | 394,700 |
| 2022/04/19 | 1,948 | 2,032 | 1,947 | 2,025 | +103 | +5.4% | 315,900 |
| 2022/04/18 | 1,908 | 1,931 | 1,896 | 1,922 | -22 | -1.1% | 170,200 |
| 2022/04/15 | 1,954 | 1,974 | 1,940 | 1,944 | -58 | -2.9% | 258,100 |
| 2022/04/14 | 2,035 | 2,038 | 1,967 | 2,002 | -30 | -1.5% | 329,100 |
| 2022/04/13 | 1,909 | 2,032 | 1,909 | 2,032 | +134 | +7.1% | 479,400 |
| 2022/04/12 | 1,878 | 1,932 | 1,866 | 1,898 | -8 | -0.4% | 255,500 |
| 2022/04/11 | 1,923 | 1,938 | 1,881 | 1,906 | -51 | -2.6% | 271,800 |
| 2022/04/08 | 1,938 | 1,973 | 1,925 | 1,957 | +30 | +1.6% | 304,400 |
| 2022/04/07 | 1,955 | 1,964 | 1,918 | 1,927 | -87 | -4.3% | 341,000 |
| 2022/04/06 | 2,055 | 2,062 | 2,002 | 2,014 | -77 | -3.7% | 378,100 |
| 2022/04/05 | 2,106 | 2,123 | 2,083 | 2,091 | +14 | +0.7% | 284,700 |
| 2022/04/04 | 2,055 | 2,079 | 2,032 | 2,077 | +6 | +0.3% | 224,100 |
| 2022/04/01 | 2,057 | 2,080 | 2,018 | 2,071 | -34 | -1.6% | 322,900 |
601～
650
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
