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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,532 | 1,533 | 1,521 | 1,532 | ±0 | ±0% | 49,500 |
| 2023/08/31 | 1,535 | 1,543 | 1,531 | 1,532 | -8 | -0.5% | 46,800 |
| 2023/08/30 | 1,548 | 1,556 | 1,527 | 1,540 | +5 | +0.3% | 68,800 |
| 2023/08/29 | 1,563 | 1,573 | 1,535 | 1,535 | -28 | -1.8% | 58,800 |
| 2023/08/28 | 1,538 | 1,567 | 1,528 | 1,563 | +34 | +2.2% | 83,700 |
| 2023/08/25 | 1,523 | 1,544 | 1,516 | 1,529 | -29 | -1.9% | 62,200 |
| 2023/08/24 | 1,522 | 1,560 | 1,520 | 1,558 | +52 | +3.5% | 110,200 |
| 2023/08/23 | 1,497 | 1,508 | 1,478 | 1,506 | +13 | +0.9% | 39,700 |
| 2023/08/22 | 1,500 | 1,516 | 1,478 | 1,493 | +9 | +0.6% | 60,900 |
| 2023/08/21 | 1,481 | 1,499 | 1,476 | 1,484 | -7 | -0.5% | 43,700 |
| 2023/08/18 | 1,464 | 1,506 | 1,455 | 1,491 | +8 | +0.5% | 73,800 |
| 2023/08/17 | 1,480 | 1,491 | 1,460 | 1,483 | -7 | -0.5% | 84,800 |
| 2023/08/16 | 1,490 | 1,517 | 1,485 | 1,490 | -4 | -0.3% | 118,900 |
| 2023/08/15 | 1,521 | 1,542 | 1,493 | 1,494 | -18 | -1.2% | 116,300 |
| 2023/08/14 | 1,565 | 1,573 | 1,510 | 1,512 | -89 | -5.6% | 165,400 |
| 2023/08/10 | 1,598 | 1,610 | 1,570 | 1,601 | +11 | +0.7% | 144,300 |
| 2023/08/09 | 1,585 | 1,625 | 1,550 | 1,590 | -35 | -2.2% | 149,600 |
| 2023/08/08 | 1,686 | 1,692 | 1,624 | 1,625 | -67 | -4% | 148,900 |
| 2023/08/07 | 1,695 | 1,706 | 1,676 | 1,692 | -40 | -2.3% | 84,400 |
| 2023/08/04 | 1,681 | 1,740 | 1,678 | 1,732 | +51 | +3% | 168,700 |
| 2023/08/03 | 1,736 | 1,736 | 1,674 | 1,681 | -94 | -5.3% | 167,900 |
| 2023/08/02 | 1,770 | 1,795 | 1,764 | 1,775 | -4 | -0.2% | 78,700 |
| 2023/08/01 | 1,772 | 1,803 | 1,758 | 1,779 | +11 | +0.6% | 101,000 |
| 2023/07/31 | 1,785 | 1,804 | 1,755 | 1,768 | -3 | -0.2% | 135,800 |
| 2023/07/28 | 1,765 | 1,809 | 1,751 | 1,771 | -14 | -0.8% | 133,700 |
| 2023/07/27 | 1,755 | 1,789 | 1,739 | 1,785 | +30 | +1.7% | 80,600 |
| 2023/07/26 | 1,748 | 1,776 | 1,748 | 1,755 | +1 | +0.1% | 64,100 |
| 2023/07/25 | 1,764 | 1,770 | 1,743 | 1,754 | -11 | -0.6% | 41,700 |
| 2023/07/24 | 1,750 | 1,767 | 1,740 | 1,765 | +20 | +1.1% | 70,200 |
| 2023/07/21 | 1,744 | 1,761 | 1,723 | 1,745 | -34 | -1.9% | 90,300 |
| 2023/07/20 | 1,811 | 1,811 | 1,763 | 1,779 | -33 | -1.8% | 142,100 |
| 2023/07/19 | 1,817 | 1,831 | 1,790 | 1,812 | +2 | +0.1% | 105,000 |
| 2023/07/18 | 1,800 | 1,849 | 1,800 | 1,810 | +13 | +0.7% | 123,500 |
| 2023/07/14 | 1,830 | 1,837 | 1,794 | 1,797 | -18 | -1% | 108,600 |
| 2023/07/13 | 1,809 | 1,826 | 1,789 | 1,815 | +21 | +1.2% | 72,300 |
| 2023/07/12 | 1,845 | 1,845 | 1,788 | 1,794 | -51 | -2.8% | 120,800 |
| 2023/07/11 | 1,841 | 1,867 | 1,826 | 1,845 | +30 | +1.7% | 129,800 |
| 2023/07/10 | 1,873 | 1,873 | 1,805 | 1,815 | -57 | -3% | 261,600 |
| 2023/07/07 | 1,780 | 1,885 | 1,780 | 1,872 | +101 | +5.7% | 455,600 |
| 2023/07/06 | 1,711 | 1,774 | 1,694 | 1,771 | +25 | +1.4% | 269,700 |
| 2023/07/05 | 1,770 | 1,778 | 1,743 | 1,746 | -34 | -1.9% | 82,100 |
| 2023/07/04 | 1,790 | 1,805 | 1,776 | 1,780 | -26 | -1.4% | 104,400 |
| 2023/07/03 | 1,699 | 1,837 | 1,699 | 1,806 | +128 | +7.6% | 340,100 |
| 2023/06/30 | 1,690 | 1,692 | 1,655 | 1,678 | -12 | -0.7% | 74,700 |
| 2023/06/29 | 1,664 | 1,721 | 1,662 | 1,690 | +50 | +3% | 179,400 |
| 2023/06/28 | 1,630 | 1,641 | 1,621 | 1,640 | +19 | +1.2% | 73,600 |
| 2023/06/27 | 1,624 | 1,629 | 1,607 | 1,621 | -10 | -0.6% | 57,700 |
| 2023/06/26 | 1,630 | 1,660 | 1,623 | 1,631 | -14 | -0.9% | 66,000 |
| 2023/06/23 | 1,685 | 1,692 | 1,631 | 1,645 | -12 | -0.7% | 77,800 |
| 2023/06/22 | 1,673 | 1,680 | 1,653 | 1,657 | -31 | -1.8% | 74,000 |
301～
350
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
