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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 2,100 | 2,135 | 2,095 | 2,106 | +25 | +1.2% | 184,900 |
| 2025/05/19 | 2,090 | 2,118 | 2,073 | 2,081 | -24 | -1.1% | 207,100 |
| 2025/05/16 | 2,145 | 2,173 | 2,053 | 2,105 | -50 | -2.3% | 371,400 |
| 2025/05/15 | 2,076 | 2,173 | 2,034 | 2,155 | +29 | +1.4% | 603,300 |
| 2025/05/14 | 2,090 | 2,149 | 2,068 | 2,126 | +58 | +2.8% | 432,500 |
| 2025/05/13 | 2,078 | 2,085 | 2,040 | 2,068 | +46 | +2.3% | 343,500 |
| 2025/05/12 | 1,940 | 2,022 | 1,924 | 2,022 | +95 | +4.9% | 243,200 |
| 2025/05/09 | 1,913 | 1,944 | 1,898 | 1,927 | +52 | +2.8% | 271,700 |
| 2025/05/08 | 1,852 | 1,898 | 1,832 | 1,875 | ±0 | ±0% | 201,300 |
| 2025/05/07 | 1,866 | 1,882 | 1,848 | 1,875 | -10 | -0.5% | 143,400 |
| 2025/05/02 | 1,888 | 1,906 | 1,862 | 1,885 | +4 | +0.2% | 178,400 |
| 2025/05/01 | 1,875 | 1,896 | 1,852 | 1,881 | +21 | +1.1% | 249,500 |
| 2025/04/30 | 1,852 | 1,868 | 1,832 | 1,860 | +8 | +0.4% | 159,800 |
| 2025/04/28 | 1,887 | 1,899 | 1,851 | 1,852 | -23 | -1.2% | 405,600 |
| 2025/04/25 | 1,755 | 1,890 | 1,755 | 1,875 | +163 | +9.5% | 638,600 |
| 2025/04/24 | 1,721 | 1,732 | 1,702 | 1,712 | +20 | +1.2% | 171,500 |
| 2025/04/23 | 1,694 | 1,705 | 1,670 | 1,692 | +44 | +2.7% | 189,600 |
| 2025/04/22 | 1,639 | 1,665 | 1,634 | 1,648 | +3 | +0.2% | 159,300 |
| 2025/04/21 | 1,629 | 1,678 | 1,622 | 1,645 | +16 | +1% | 214,000 |
| 2025/04/18 | 1,631 | 1,641 | 1,598 | 1,629 | ±0 | ±0% | 226,000 |
| 2025/04/17 | 1,600 | 1,633 | 1,575 | 1,629 | +37 | +2.3% | 161,500 |
| 2025/04/16 | 1,615 | 1,631 | 1,569 | 1,592 | -63 | -3.8% | 246,400 |
| 2025/04/15 | 1,646 | 1,664 | 1,625 | 1,655 | +15 | +0.9% | 153,300 |
| 2025/04/14 | 1,655 | 1,676 | 1,615 | 1,640 | +13 | +0.8% | 332,000 |
| 2025/04/11 | 1,480 | 1,637 | 1,452 | 1,627 | +80 | +5.2% | 424,700 |
| 2025/04/10 | 1,634 | 1,639 | 1,523 | 1,547 | +123 | +8.6% | 433,500 |
| 2025/04/09 | 1,445 | 1,449 | 1,358 | 1,424 | -73 | -4.9% | 611,700 |
| 2025/04/08 | 1,410 | 1,532 | 1,410 | 1,497 | +218 | +17% | 527,100 |
| 2025/04/07 | 1,274 | 1,325 | 1,252 | 1,279 | -241 | -15.9% | 720,000 |
| 2025/04/04 | 1,617 | 1,635 | 1,474 | 1,520 | -172 | -10.2% | 661,200 |
| 2025/04/03 | 1,670 | 1,710 | 1,659 | 1,692 | -108 | -6% | 415,900 |
| 2025/04/02 | 1,796 | 1,813 | 1,784 | 1,800 | +15 | +0.8% | 149,900 |
| 2025/04/01 | 1,819 | 1,829 | 1,772 | 1,785 | -22 | -1.2% | 331,200 |
| 2025/03/31 | 1,865 | 1,868 | 1,807 | 1,807 | -122 | -6.3% | 388,200 |
| 2025/03/28 | 1,990 | 1,990 | 1,922 | 1,929 | -89 | -4.4% | 408,500 |
| 2025/03/27 | 2,009 | 2,040 | 1,996 | 2,018 | -37 | -1.8% | 310,000 |
| 2025/03/26 | 1,993 | 2,068 | 1,985 | 2,055 | +67 | +3.4% | 336,700 |
| 2025/03/25 | 2,034 | 2,047 | 1,988 | 1,988 | -30 | -1.5% | 253,600 |
| 2025/03/24 | 2,050 | 2,050 | 2,018 | 2,018 | -45 | -2.2% | 165,400 |
| 2025/03/21 | 2,036 | 2,106 | 2,033 | 2,063 | +29 | +1.4% | 312,000 |
| 2025/03/19 | 2,041 | 2,057 | 2,025 | 2,034 | -23 | -1.1% | 232,700 |
| 2025/03/18 | 2,035 | 2,059 | 1,993 | 2,057 | +48 | +2.4% | 299,700 |
| 2025/03/17 | 2,000 | 2,037 | 1,975 | 2,009 | +47 | +2.4% | 285,700 |
| 2025/03/14 | 1,943 | 1,977 | 1,940 | 1,962 | +15 | +0.8% | 165,600 |
| 2025/03/13 | 1,977 | 1,993 | 1,937 | 1,947 | +2 | +0.1% | 249,700 |
| 2025/03/12 | 1,924 | 1,965 | 1,923 | 1,945 | +19 | +1% | 228,500 |
| 2025/03/11 | 1,969 | 1,971 | 1,871 | 1,926 | -75 | -3.7% | 727,400 |
| 2025/03/10 | 2,008 | 2,026 | 1,982 | 2,001 | -15 | -0.7% | 291,800 |
| 2025/03/07 | 1,998 | 2,018 | 1,978 | 2,016 | -12 | -0.6% | 346,100 |
| 2025/03/06 | 2,044 | 2,066 | 2,012 | 2,028 | ±0 | ±0% | 315,700 |
51～
100
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
