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 |
|---|---|---|---|---|---|---|---|
| 2022/09/20 | 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 |
| 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 |
701～
750
件表示中 / 6603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 | 237,400円 | +7.0% | -21.3% | 2.11% | 12.02倍 | 1.07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 | 50,300円 | +0.7% | -24.8% | 4.57% | 8.96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 | 337,500円 | +2.4% | +7.1% | 3.26% | 8.30倍 | 0.82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 | 232,700円 | -26.0% | -50.2% | 3.44% | 9.25倍 | 0.66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 | 451,000円 | -2.2% | -35.4% | 5.32% | 17.46倍 | 0.85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
