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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,537 | 2,716 | 2,535 | 2,686 | +101 | +3.9% | 363,400 |
| 2024/04/12 | 2,600 | 2,637 | 2,565 | 2,585 | +44 | +1.7% | 177,400 |
| 2024/04/11 | 2,546 | 2,570 | 2,502 | 2,541 | -16 | -0.6% | 141,800 |
| 2024/04/10 | 2,547 | 2,584 | 2,495 | 2,557 | -9 | -0.4% | 230,200 |
| 2024/04/09 | 2,638 | 2,671 | 2,506 | 2,566 | -59 | -2.2% | 261,100 |
| 2024/04/08 | 2,661 | 2,687 | 2,595 | 2,625 | -4 | -0.2% | 243,500 |
| 2024/04/05 | 2,570 | 2,633 | 2,537 | 2,629 | -25 | -0.9% | 285,200 |
| 2024/04/04 | 2,670 | 2,694 | 2,599 | 2,654 | +11 | +0.4% | 253,700 |
| 2024/04/03 | 2,600 | 2,737 | 2,581 | 2,643 | +34 | +1.3% | 336,300 |
| 2024/04/02 | 2,682 | 2,768 | 2,575 | 2,609 | -33 | -1.2% | 472,800 |
| 2024/04/01 | 2,800 | 2,836 | 2,640 | 2,642 | -135 | -4.9% | 429,400 |
| 2024/03/29 | 2,656 | 2,779 | 2,617 | 2,777 | +121 | +4.6% | 436,200 |
| 2024/03/28 | 2,558 | 2,743 | 2,533 | 2,656 | +16 | +0.6% | 502,700 |
| 2024/03/27 | 2,497 | 2,690 | 2,463 | 2,640 | +140 | +5.6% | 615,200 |
| 2024/03/26 | 2,547 | 2,601 | 2,483 | 2,500 | -80 | -3.1% | 462,000 |
| 2024/03/25 | 2,650 | 2,678 | 2,570 | 2,580 | -120 | -4.4% | 366,700 |
| 2024/03/22 | 2,827 | 2,867 | 2,635 | 2,700 | -102 | -3.6% | 654,900 |
| 2024/03/21 | 2,705 | 2,826 | 2,636 | 2,802 | +171 | +6.5% | 774,600 |
| 2024/03/19 | 2,800 | 2,800 | 2,631 | 2,631 | -193 | -6.8% | 664,000 |
| 2024/03/18 | 2,800 | 2,878 | 2,744 | 2,824 | +24 | +0.9% | 504,900 |
| 2024/03/15 | 2,720 | 2,805 | 2,696 | 2,800 | +31 | +1.1% | 487,400 |
| 2024/03/14 | 2,819 | 2,850 | 2,710 | 2,769 | -99 | -3.5% | 683,800 |
| 2024/03/13 | 2,874 | 2,964 | 2,802 | 2,868 | +94 | +3.4% | 1,170,900 |
| 2024/03/12 | 2,630 | 2,784 | 2,602 | 2,774 | +129 | +4.9% | 829,300 |
| 2024/03/11 | 2,800 | 2,867 | 2,590 | 2,645 | -425 | -13.8% | 926,800 |
| 2024/03/08 | 3,255 | 3,355 | 2,995 | 3,070 | -205 | -6.3% | 1,076,300 |
| 2024/03/07 | 3,510 | 3,615 | 3,160 | 3,275 | -100 | -3% | 1,345,900 |
| 2024/03/06 | 3,175 | 3,420 | 3,050 | 3,375 | +70 | +2.1% | 1,451,800 |
| 2024/03/05 | 2,890 | 3,370 | 2,812 | 3,305 | +436 | +15.2% | 2,106,400 |
| 2024/03/04 | 2,905 | 2,936 | 2,743 | 2,869 | +17 | +0.6% | 1,306,500 |
| 2024/03/01 | 2,532 | 2,856 | 2,531 | 2,852 | +333 | +13.2% | 1,325,600 |
| 2024/02/29 | 2,278 | 2,566 | 2,270 | 2,519 | +153 | +6.5% | 948,200 |
| 2024/02/28 | 2,374 | 2,489 | 2,332 | 2,366 | -76 | -3.1% | 750,700 |
| 2024/02/27 | 2,136 | 2,461 | 2,134 | 2,442 | +318 | +15% | 1,082,100 |
| 2024/02/26 | 2,231 | 2,233 | 2,098 | 2,124 | -85 | -3.8% | 470,500 |
| 2024/02/22 | 2,103 | 2,266 | 2,089 | 2,209 | +229 | +11.6% | 716,800 |
| 2024/02/21 | 1,951 | 2,015 | 1,925 | 1,980 | -8 | -0.4% | 151,600 |
| 2024/02/20 | 2,051 | 2,069 | 1,976 | 1,988 | -67 | -3.3% | 228,100 |
| 2024/02/19 | 2,041 | 2,110 | 2,020 | 2,055 | +34 | +1.7% | 375,000 |
| 2024/02/16 | 1,942 | 2,034 | 1,928 | 2,021 | +98 | +5.1% | 510,100 |
| 2024/02/15 | 1,900 | 1,979 | 1,870 | 1,923 | +83 | +4.5% | 277,000 |
| 2024/02/14 | 1,795 | 1,895 | 1,795 | 1,840 | +21 | +1.2% | 176,300 |
| 2024/02/13 | 1,800 | 1,859 | 1,756 | 1,819 | +44 | +2.5% | 243,100 |
| 2024/02/09 | 1,926 | 2,038 | 1,767 | 1,775 | -142 | -7.4% | 408,500 |
| 2024/02/08 | 1,886 | 1,936 | 1,868 | 1,917 | +5 | +0.3% | 191,000 |
| 2024/02/07 | 1,939 | 1,939 | 1,887 | 1,912 | -35 | -1.8% | 127,700 |
| 2024/02/06 | 1,888 | 1,957 | 1,876 | 1,947 | +89 | +4.8% | 267,600 |
| 2024/02/05 | 1,891 | 1,895 | 1,833 | 1,858 | -20 | -1.1% | 95,000 |
| 2024/02/02 | 1,844 | 1,884 | 1,835 | 1,878 | +59 | +3.2% | 105,800 |
| 2024/02/01 | 1,823 | 1,854 | 1,802 | 1,819 | -31 | -1.7% | 131,200 |
151～
200
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
