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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,750 | 3,790 | 3,575 | 3,680 | -120 | -3.2% | 356,000 |
| 2024/06/26 | 3,500 | 3,800 | 3,490 | 3,800 | +345 | +10% | 473,800 |
| 2024/06/25 | 3,390 | 3,475 | 3,270 | 3,455 | -40 | -1.1% | 382,800 |
| 2024/06/24 | 3,450 | 3,535 | 3,335 | 3,495 | +85 | +2.5% | 179,900 |
| 2024/06/21 | 3,400 | 3,480 | 3,355 | 3,410 | -60 | -1.7% | 156,600 |
| 2024/06/20 | 3,350 | 3,470 | 3,315 | 3,470 | +85 | +2.5% | 176,300 |
| 2024/06/19 | 3,525 | 3,620 | 3,385 | 3,385 | -130 | -3.7% | 255,500 |
| 2024/06/18 | 3,590 | 3,675 | 3,475 | 3,515 | -30 | -0.8% | 471,500 |
| 2024/06/17 | 3,400 | 3,565 | 3,385 | 3,545 | +115 | +3.4% | 360,200 |
| 2024/06/14 | 3,295 | 3,525 | 3,280 | 3,430 | +130 | +3.9% | 409,800 |
| 2024/06/13 | 3,400 | 3,460 | 3,245 | 3,300 | -65 | -1.9% | 231,600 |
| 2024/06/12 | 3,310 | 3,410 | 3,275 | 3,365 | +50 | +1.5% | 245,600 |
| 2024/06/11 | 3,335 | 3,460 | 3,315 | 3,315 | ±0 | ±0% | 266,400 |
| 2024/06/10 | 3,180 | 3,335 | 3,180 | 3,315 | +65 | +2% | 203,700 |
| 2024/06/07 | 3,275 | 3,480 | 3,210 | 3,250 | -95 | -2.8% | 415,200 |
| 2024/06/06 | 3,370 | 3,455 | 3,315 | 3,345 | +75 | +2.3% | 336,500 |
| 2024/06/05 | 3,405 | 3,490 | 3,245 | 3,270 | -160 | -4.7% | 342,100 |
| 2024/06/04 | 3,440 | 3,490 | 3,300 | 3,430 | +20 | +0.6% | 321,800 |
| 2024/06/03 | 3,450 | 3,450 | 3,320 | 3,410 | -40 | -1.2% | 297,000 |
| 2024/05/31 | 3,520 | 3,570 | 3,390 | 3,450 | -105 | -3% | 350,200 |
| 2024/05/30 | 3,560 | 3,615 | 3,460 | 3,555 | -135 | -3.7% | 387,600 |
| 2024/05/29 | 3,930 | 3,970 | 3,655 | 3,690 | -170 | -4.4% | 528,700 |
| 2024/05/28 | 3,615 | 3,920 | 3,590 | 3,860 | +175 | +4.7% | 674,800 |
| 2024/05/27 | 3,475 | 3,745 | 3,455 | 3,685 | +350 | +10.5% | 708,400 |
| 2024/05/24 | 3,525 | 3,605 | 3,320 | 3,335 | -235 | -6.6% | 569,600 |
| 2024/05/23 | 3,800 | 3,840 | 3,570 | 3,570 | -55 | -1.5% | 526,400 |
| 2024/05/22 | 3,685 | 3,740 | 3,540 | 3,625 | -65 | -1.8% | 349,200 |
| 2024/05/21 | 3,940 | 3,995 | 3,610 | 3,690 | -125 | -3.3% | 581,500 |
| 2024/05/20 | 3,900 | 4,065 | 3,725 | 3,815 | -25 | -0.7% | 911,000 |
| 2024/05/17 | 3,555 | 3,930 | 3,430 | 3,840 | +290 | +8.2% | 1,039,100 |
| 2024/05/16 | 3,285 | 3,660 | 3,285 | 3,550 | +125 | +3.6% | 1,750,700 |
| 2024/05/15 | 3,425 | 3,425 | 3,425 | 3,425 | +501 | +17.1% | 156,400 |
| 2024/05/14 | 3,180 | 3,240 | 2,899 | 2,924 | -201 | -6.4% | 720,200 |
| 2024/05/13 | 2,957 | 3,225 | 2,936 | 3,125 | +65 | +2.1% | 638,800 |
| 2024/05/10 | 2,877 | 3,060 | 2,871 | 3,060 | +180 | +6.3% | 784,700 |
| 2024/05/09 | 2,819 | 2,912 | 2,804 | 2,880 | +24 | +0.8% | 400,500 |
| 2024/05/08 | 2,804 | 2,880 | 2,794 | 2,856 | +2 | +0.1% | 385,000 |
| 2024/05/07 | 2,710 | 2,859 | 2,699 | 2,854 | +209 | +7.9% | 588,400 |
| 2024/05/02 | 2,566 | 2,678 | 2,545 | 2,645 | +29 | +1.1% | 248,400 |
| 2024/05/01 | 2,582 | 2,674 | 2,560 | 2,616 | +18 | +0.7% | 282,200 |
| 2024/04/30 | 2,644 | 2,669 | 2,565 | 2,598 | -3 | -0.1% | 375,300 |
| 2024/04/26 | 2,514 | 2,642 | 2,506 | 2,601 | +136 | +5.5% | 411,500 |
| 2024/04/25 | 2,425 | 2,505 | 2,387 | 2,465 | +25 | +1% | 309,100 |
| 2024/04/24 | 2,389 | 2,454 | 2,357 | 2,440 | +75 | +3.2% | 361,900 |
| 2024/04/23 | 2,385 | 2,433 | 2,296 | 2,365 | -18 | -0.8% | 425,700 |
| 2024/04/22 | 2,420 | 2,477 | 2,345 | 2,383 | -95 | -3.8% | 467,700 |
| 2024/04/19 | 2,568 | 2,576 | 2,388 | 2,478 | -132 | -5.1% | 455,400 |
| 2024/04/18 | 2,500 | 2,662 | 2,421 | 2,610 | +68 | +2.7% | 389,400 |
| 2024/04/17 | 2,533 | 2,624 | 2,470 | 2,542 | +9 | +0.4% | 316,900 |
| 2024/04/16 | 2,637 | 2,688 | 2,501 | 2,533 | -153 | -5.7% | 432,200 |
101～
150
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
