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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,874 | 1,876 | 1,829 | 1,850 | -38 | -2% | 145,100 |
| 2024/01/30 | 1,824 | 1,913 | 1,823 | 1,888 | +87 | +4.8% | 238,600 |
| 2024/01/29 | 1,824 | 1,844 | 1,794 | 1,801 | -2 | -0.1% | 159,500 |
| 2024/01/26 | 1,859 | 1,859 | 1,791 | 1,803 | -89 | -4.7% | 257,500 |
| 2024/01/25 | 1,877 | 1,898 | 1,846 | 1,892 | +32 | +1.7% | 110,000 |
| 2024/01/24 | 1,843 | 1,879 | 1,829 | 1,860 | -1 | -0.1% | 141,700 |
| 2024/01/23 | 1,931 | 1,934 | 1,852 | 1,861 | -56 | -2.9% | 231,000 |
| 2024/01/22 | 1,941 | 1,967 | 1,913 | 1,917 | -36 | -1.8% | 257,300 |
| 2024/01/19 | 1,885 | 1,955 | 1,862 | 1,953 | +92 | +4.9% | 397,500 |
| 2024/01/18 | 1,765 | 1,878 | 1,757 | 1,861 | +71 | +4% | 241,700 |
| 2024/01/17 | 1,758 | 1,840 | 1,753 | 1,790 | +56 | +3.2% | 211,800 |
| 2024/01/16 | 1,719 | 1,757 | 1,685 | 1,734 | +5 | +0.3% | 172,000 |
| 2024/01/15 | 1,719 | 1,732 | 1,693 | 1,729 | +2 | +0.1% | 121,200 |
| 2024/01/12 | 1,730 | 1,737 | 1,701 | 1,727 | -12 | -0.7% | 122,000 |
| 2024/01/11 | 1,763 | 1,764 | 1,728 | 1,739 | -17 | -1% | 133,300 |
| 2024/01/10 | 1,759 | 1,814 | 1,746 | 1,756 | -16 | -0.9% | 127,700 |
| 2024/01/09 | 1,770 | 1,807 | 1,753 | 1,772 | +36 | +2.1% | 117,900 |
| 2024/01/05 | 1,752 | 1,765 | 1,705 | 1,736 | -27 | -1.5% | 108,200 |
| 2024/01/04 | 1,758 | 1,796 | 1,708 | 1,763 | -46 | -2.5% | 210,700 |
| 2023/12/29 | 1,738 | 1,834 | 1,730 | 1,809 | +33 | +1.9% | 271,200 |
| 2023/12/28 | 1,745 | 1,776 | 1,745 | 1,776 | +13 | +0.7% | 92,200 |
| 2023/12/27 | 1,711 | 1,767 | 1,707 | 1,763 | +44 | +2.6% | 152,000 |
| 2023/12/26 | 1,681 | 1,720 | 1,679 | 1,719 | +19 | +1.1% | 181,800 |
| 2023/12/25 | 1,800 | 1,800 | 1,687 | 1,700 | -60 | -3.4% | 161,400 |
| 2023/12/22 | 1,777 | 1,800 | 1,741 | 1,760 | -28 | -1.6% | 166,300 |
| 2023/12/21 | 1,760 | 1,820 | 1,752 | 1,788 | -20 | -1.1% | 280,900 |
| 2023/12/20 | 1,751 | 1,818 | 1,740 | 1,808 | +78 | +4.5% | 480,000 |
| 2023/12/19 | 1,653 | 1,745 | 1,614 | 1,730 | +68 | +4.1% | 424,400 |
| 2023/12/18 | 1,617 | 1,672 | 1,590 | 1,662 | +18 | +1.1% | 336,300 |
| 2023/12/15 | 1,602 | 1,655 | 1,591 | 1,644 | +72 | +4.6% | 391,000 |
| 2023/12/14 | 1,547 | 1,582 | 1,527 | 1,572 | +74 | +4.9% | 366,600 |
| 2023/12/13 | 1,450 | 1,514 | 1,450 | 1,498 | +58 | +4% | 125,800 |
| 2023/12/12 | 1,430 | 1,465 | 1,427 | 1,440 | +32 | +2.3% | 173,800 |
| 2023/12/11 | 1,420 | 1,442 | 1,399 | 1,408 | +9 | +0.6% | 87,500 |
| 2023/12/08 | 1,401 | 1,440 | 1,399 | 1,399 | -17 | -1.2% | 100,000 |
| 2023/12/07 | 1,435 | 1,439 | 1,402 | 1,416 | -49 | -3.3% | 141,700 |
| 2023/12/06 | 1,477 | 1,490 | 1,459 | 1,465 | -14 | -0.9% | 71,100 |
| 2023/12/05 | 1,515 | 1,524 | 1,470 | 1,479 | -59 | -3.8% | 117,500 |
| 2023/12/04 | 1,550 | 1,551 | 1,529 | 1,538 | -17 | -1.1% | 55,300 |
| 2023/12/01 | 1,578 | 1,578 | 1,536 | 1,555 | -17 | -1.1% | 101,300 |
| 2023/11/30 | 1,510 | 1,578 | 1,503 | 1,572 | +81 | +5.4% | 267,800 |
| 2023/11/29 | 1,477 | 1,494 | 1,469 | 1,491 | +5 | +0.3% | 40,500 |
| 2023/11/28 | 1,510 | 1,525 | 1,469 | 1,486 | -3 | -0.2% | 83,300 |
| 2023/11/27 | 1,502 | 1,507 | 1,482 | 1,489 | -14 | -0.9% | 61,600 |
| 2023/11/24 | 1,515 | 1,531 | 1,492 | 1,503 | +8 | +0.5% | 117,300 |
| 2023/11/22 | 1,489 | 1,497 | 1,475 | 1,495 | -3 | -0.2% | 64,800 |
| 2023/11/21 | 1,504 | 1,509 | 1,487 | 1,498 | +21 | +1.4% | 76,900 |
| 2023/11/20 | 1,517 | 1,537 | 1,476 | 1,477 | -23 | -1.5% | 130,300 |
| 2023/11/17 | 1,480 | 1,540 | 1,468 | 1,500 | +21 | +1.4% | 190,500 |
| 2023/11/16 | 1,454 | 1,479 | 1,443 | 1,479 | +19 | +1.3% | 145,600 |
201～
250
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
