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 |
|---|---|---|---|---|---|---|---|
| 2022/07/07 | 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 |
| 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 |
751～
800
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
