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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,204 | 2,282 | 2,136 | 2,265 | -83 | -3.5% | 691,000 |
| 2024/09/06 | 2,374 | 2,392 | 2,314 | 2,348 | -25 | -1.1% | 345,000 |
| 2024/09/05 | 2,400 | 2,460 | 2,352 | 2,373 | -41 | -1.7% | 546,700 |
| 2024/09/04 | 2,587 | 2,600 | 2,400 | 2,414 | -337 | -12.3% | 1,123,700 |
| 2024/09/03 | 2,867 | 2,867 | 2,746 | 2,751 | -116 | -4% | 426,500 |
| 2024/09/02 | 2,942 | 2,949 | 2,847 | 2,867 | -47 | -1.6% | 477,000 |
| 2024/08/30 | 2,830 | 2,976 | 2,785 | 2,914 | +97 | +3.4% | 511,900 |
| 2024/08/29 | 2,788 | 2,895 | 2,744 | 2,817 | +3 | +0.1% | 381,800 |
| 2024/08/28 | 2,810 | 2,855 | 2,761 | 2,814 | +4 | +0.1% | 237,000 |
| 2024/08/27 | 2,801 | 2,813 | 2,740 | 2,810 | -15 | -0.5% | 293,600 |
| 2024/08/26 | 2,880 | 2,942 | 2,817 | 2,825 | -90 | -3.1% | 328,100 |
| 2024/08/23 | 2,920 | 2,937 | 2,860 | 2,915 | -36 | -1.2% | 333,700 |
| 2024/08/22 | 2,992 | 3,060 | 2,916 | 2,951 | -40 | -1.3% | 305,100 |
| 2024/08/21 | 2,940 | 3,010 | 2,912 | 2,991 | +24 | +0.8% | 352,000 |
| 2024/08/20 | 3,100 | 3,240 | 2,964 | 2,967 | -83 | -2.7% | 724,700 |
| 2024/08/19 | 2,986 | 3,265 | 2,986 | 3,050 | +64 | +2.1% | 702,200 |
| 2024/08/16 | 3,105 | 3,120 | 2,964 | 2,986 | -19 | -0.6% | 762,800 |
| 2024/08/15 | 3,025 | 3,060 | 2,945 | 3,005 | -90 | -2.9% | 841,200 |
| 2024/08/14 | 3,020 | 3,155 | 2,893 | 3,095 | +108 | +3.6% | 821,100 |
| 2024/08/13 | 2,808 | 3,050 | 2,800 | 2,987 | +302 | +11.2% | 1,011,200 |
| 2024/08/09 | 3,090 | 3,210 | 2,587 | 2,685 | -335 | -11.1% | 2,426,800 |
| 2024/08/08 | 3,020 | 3,020 | 3,020 | 3,020 | +503 | +20% | 46,600 |
| 2024/08/07 | 2,266 | 2,559 | 2,264 | 2,517 | +151 | +6.4% | 400,300 |
| 2024/08/06 | 2,330 | 2,428 | 2,283 | 2,366 | +191 | +8.8% | 354,000 |
| 2024/08/05 | 2,176 | 2,399 | 2,175 | 2,175 | -500 | -18.7% | 263,900 |
| 2024/08/02 | 2,766 | 2,800 | 2,653 | 2,675 | -291 | -9.8% | 337,500 |
| 2024/08/01 | 3,085 | 3,110 | 2,943 | 2,966 | -99 | -3.2% | 190,700 |
| 2024/07/31 | 2,970 | 3,090 | 2,947 | 3,065 | -45 | -1.4% | 497,700 |
| 2024/07/30 | 3,105 | 3,115 | 3,035 | 3,110 | +5 | +0.2% | 197,500 |
| 2024/07/29 | 3,110 | 3,160 | 3,075 | 3,105 | +50 | +1.6% | 140,100 |
| 2024/07/26 | 3,030 | 3,120 | 3,005 | 3,055 | -10 | -0.3% | 150,200 |
| 2024/07/25 | 3,175 | 3,190 | 3,025 | 3,065 | -235 | -7.1% | 315,900 |
| 2024/07/24 | 3,315 | 3,410 | 3,300 | 3,300 | -80 | -2.4% | 147,000 |
| 2024/07/23 | 3,405 | 3,430 | 3,325 | 3,380 | +45 | +1.3% | 228,400 |
| 2024/07/22 | 3,340 | 3,420 | 3,255 | 3,335 | -20 | -0.6% | 216,100 |
| 2024/07/19 | 3,325 | 3,385 | 3,270 | 3,355 | +70 | +2.1% | 250,800 |
| 2024/07/18 | 3,350 | 3,375 | 3,270 | 3,285 | -250 | -7.1% | 403,200 |
| 2024/07/17 | 3,840 | 3,840 | 3,520 | 3,535 | -315 | -8.2% | 553,600 |
| 2024/07/16 | 3,720 | 3,860 | 3,665 | 3,850 | +150 | +4.1% | 288,300 |
| 2024/07/12 | 3,835 | 3,890 | 3,660 | 3,700 | -260 | -6.6% | 413,000 |
| 2024/07/11 | 4,090 | 4,145 | 3,920 | 3,960 | -30 | -0.8% | 356,400 |
| 2024/07/10 | 3,925 | 4,020 | 3,855 | 3,990 | +40 | +1% | 343,300 |
| 2024/07/09 | 3,800 | 4,030 | 3,800 | 3,950 | +190 | +5.1% | 513,700 |
| 2024/07/08 | 3,620 | 3,895 | 3,600 | 3,760 | +160 | +4.4% | 431,900 |
| 2024/07/05 | 3,605 | 3,700 | 3,540 | 3,600 | -20 | -0.6% | 182,900 |
| 2024/07/04 | 3,520 | 3,660 | 3,505 | 3,620 | +150 | +4.3% | 234,300 |
| 2024/07/03 | 3,490 | 3,565 | 3,435 | 3,470 | +20 | +0.6% | 155,900 |
| 2024/07/02 | 3,545 | 3,565 | 3,420 | 3,450 | -65 | -1.8% | 157,000 |
| 2024/07/01 | 3,560 | 3,625 | 3,500 | 3,515 | -85 | -2.4% | 259,200 |
| 2024/06/28 | 3,710 | 3,720 | 3,585 | 3,600 | -80 | -2.2% | 223,300 |
51～
100
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
