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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 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 |
251～
300
件表示中 / 6566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 | 209,100円 | +7.0% | -21.3% | 2.39% | 10.56倍 | 0.95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 |
| エスケーエレク | 248,200円 | +12.7% | +24.3% | 5.16% | 9.55倍 | 0.79倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| テラプロ | 288,900円 | +2.4% | +7.1% | 3.81% | 7.10倍 | 0.70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 |
| サクサ | 403,000円 | -2.2% | -35.4% | 5.96% | 15.55倍 | 0.76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 |
| 鈴 木 | 173,600円 | +17.9% | +11.6% | 4.90% | 9.37倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
