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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 1,795 | 1,835 | 1,783 | 1,795 | -21 | -1.2% | 211,600 |
| 2021/09/30 | 1,849 | 1,852 | 1,804 | 1,816 | -43 | -2.3% | 198,000 |
| 2021/09/29 | 1,835 | 1,859 | 1,830 | 1,859 | -26 | -1.4% | 151,600 |
| 2021/09/28 | 1,915 | 1,915 | 1,856 | 1,885 | -23 | -1.2% | 145,200 |
| 2021/09/27 | 1,942 | 1,948 | 1,901 | 1,908 | -21 | -1.1% | 111,600 |
| 2021/09/24 | 1,932 | 1,941 | 1,926 | 1,929 | +40 | +2.1% | 119,900 |
| 2021/09/22 | 1,910 | 1,932 | 1,876 | 1,889 | -37 | -1.9% | 160,500 |
| 2021/09/21 | 1,875 | 1,948 | 1,865 | 1,926 | -29 | -1.5% | 209,400 |
| 2021/09/17 | 1,959 | 1,977 | 1,943 | 1,955 | +5 | +0.3% | 162,400 |
| 2021/09/16 | 2,015 | 2,016 | 1,903 | 1,950 | -62 | -3.1% | 386,000 |
| 2021/09/15 | 2,016 | 2,026 | 1,979 | 2,012 | -27 | -1.3% | 224,200 |
| 2021/09/14 | 2,051 | 2,063 | 2,006 | 2,039 | -7 | -0.3% | 271,400 |
| 2021/09/13 | 2,052 | 2,092 | 2,026 | 2,046 | -5 | -0.2% | 476,500 |
| 2021/09/10 | 1,922 | 2,058 | 1,916 | 2,051 | +136 | +7.1% | 796,500 |
| 2021/09/09 | 1,945 | 1,959 | 1,907 | 1,915 | -51 | -2.6% | 195,500 |
| 2021/09/08 | 1,922 | 1,972 | 1,913 | 1,966 | +37 | +1.9% | 229,000 |
| 2021/09/07 | 1,968 | 1,970 | 1,914 | 1,929 | -37 | -1.9% | 256,000 |
| 2021/09/06 | 1,981 | 1,983 | 1,953 | 1,966 | +12 | +0.6% | 172,100 |
| 2021/09/03 | 1,965 | 1,975 | 1,942 | 1,954 | +13 | +0.7% | 258,100 |
| 2021/09/02 | 1,912 | 1,980 | 1,912 | 1,941 | +60 | +3.2% | 444,400 |
| 2021/09/01 | 1,850 | 1,903 | 1,828 | 1,881 | +26 | +1.4% | 281,600 |
| 2021/08/31 | 1,817 | 1,872 | 1,807 | 1,855 | +57 | +3.2% | 246,600 |
| 2021/08/30 | 1,777 | 1,803 | 1,774 | 1,798 | +47 | +2.7% | 153,100 |
| 2021/08/27 | 1,743 | 1,756 | 1,726 | 1,751 | +4 | +0.2% | 88,500 |
| 2021/08/26 | 1,750 | 1,773 | 1,742 | 1,747 | +11 | +0.6% | 84,800 |
| 2021/08/25 | 1,769 | 1,787 | 1,733 | 1,736 | -26 | -1.5% | 117,800 |
| 2021/08/24 | 1,753 | 1,781 | 1,749 | 1,762 | +49 | +2.9% | 151,300 |
| 2021/08/23 | 1,705 | 1,741 | 1,690 | 1,713 | +12 | +0.7% | 162,800 |
| 2021/08/20 | 1,760 | 1,789 | 1,696 | 1,701 | -64 | -3.6% | 346,800 |
| 2021/08/19 | 1,785 | 1,816 | 1,765 | 1,765 | -49 | -2.7% | 160,300 |
| 2021/08/18 | 1,770 | 1,821 | 1,740 | 1,814 | +42 | +2.4% | 258,100 |
| 2021/08/17 | 1,865 | 1,872 | 1,770 | 1,772 | -79 | -4.3% | 291,900 |
| 2021/08/16 | 1,880 | 1,899 | 1,844 | 1,851 | -13 | -0.7% | 256,200 |
| 2021/08/13 | 1,883 | 1,887 | 1,836 | 1,864 | -37 | -1.9% | 265,800 |
| 2021/08/12 | 1,883 | 1,918 | 1,855 | 1,901 | +32 | +1.7% | 286,800 |
| 2021/08/11 | 1,930 | 1,930 | 1,846 | 1,869 | -65 | -3.4% | 513,300 |
| 2021/08/10 | 1,802 | 1,955 | 1,784 | 1,934 | +210 | +12.2% | 1,174,400 |
| 2021/08/06 | 1,770 | 1,787 | 1,713 | 1,724 | -51 | -2.9% | 315,900 |
| 2021/08/05 | 1,766 | 1,788 | 1,759 | 1,775 | +13 | +0.7% | 92,600 |
| 2021/08/04 | 1,808 | 1,808 | 1,749 | 1,762 | -23 | -1.3% | 184,100 |
| 2021/08/03 | 1,775 | 1,804 | 1,775 | 1,785 | -17 | -0.9% | 146,100 |
| 2021/08/02 | 1,799 | 1,809 | 1,776 | 1,802 | +23 | +1.3% | 209,400 |
| 2021/07/30 | 1,775 | 1,794 | 1,766 | 1,779 | +4 | +0.2% | 144,300 |
| 2021/07/29 | 1,728 | 1,775 | 1,723 | 1,775 | +58 | +3.4% | 198,600 |
| 2021/07/28 | 1,750 | 1,752 | 1,707 | 1,717 | -49 | -2.8% | 243,500 |
| 2021/07/27 | 1,794 | 1,797 | 1,760 | 1,766 | -6 | -0.3% | 84,100 |
| 2021/07/26 | 1,771 | 1,795 | 1,764 | 1,772 | +28 | +1.6% | 170,800 |
| 2021/07/21 | 1,774 | 1,777 | 1,730 | 1,744 | +10 | +0.6% | 155,400 |
| 2021/07/20 | 1,743 | 1,779 | 1,734 | 1,734 | -30 | -1.7% | 191,800 |
| 2021/07/19 | 1,795 | 1,795 | 1,754 | 1,764 | -43 | -2.4% | 207,700 |
901～
950
件表示中 / 6566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 | 209,100円 | +7.0% | -21.3% | 2.39% | 10.56倍 | 0.95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 |
| エスケーエレク | 248,200円 | +12.7% | +24.3% | 5.16% | 9.55倍 | 0.79倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| テラプロ | 288,900円 | +2.4% | +7.1% | 3.81% | 7.10倍 | 0.70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 |
| サクサ | 403,000円 | -2.2% | -35.4% | 5.96% | 15.55倍 | 0.76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 |
| 鈴 木 | 173,600円 | +17.9% | +11.6% | 4.90% | 9.37倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
