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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,682 | 1,696 | 1,677 | 1,688 | -8 | -0.5% | 49,600 |
| 2023/06/20 | 1,666 | 1,699 | 1,666 | 1,696 | +20 | +1.2% | 59,300 |
| 2023/06/19 | 1,697 | 1,697 | 1,665 | 1,676 | -26 | -1.5% | 81,900 |
| 2023/06/16 | 1,705 | 1,705 | 1,664 | 1,702 | -6 | -0.4% | 102,900 |
| 2023/06/15 | 1,675 | 1,739 | 1,675 | 1,708 | +42 | +2.5% | 186,200 |
| 2023/06/14 | 1,708 | 1,708 | 1,659 | 1,666 | -34 | -2% | 117,800 |
| 2023/06/13 | 1,678 | 1,729 | 1,678 | 1,700 | +42 | +2.5% | 205,300 |
| 2023/06/12 | 1,635 | 1,663 | 1,622 | 1,658 | +27 | +1.7% | 68,000 |
| 2023/06/09 | 1,658 | 1,659 | 1,628 | 1,631 | -5 | -0.3% | 65,300 |
| 2023/06/08 | 1,603 | 1,667 | 1,603 | 1,636 | +27 | +1.7% | 133,800 |
| 2023/06/07 | 1,620 | 1,630 | 1,603 | 1,609 | -11 | -0.7% | 58,600 |
| 2023/06/06 | 1,591 | 1,625 | 1,591 | 1,620 | -7 | -0.4% | 78,900 |
| 2023/06/05 | 1,638 | 1,638 | 1,596 | 1,627 | +18 | +1.1% | 68,600 |
| 2023/06/02 | 1,640 | 1,640 | 1,595 | 1,609 | -10 | -0.6% | 116,700 |
| 2023/06/01 | 1,592 | 1,623 | 1,575 | 1,619 | +26 | +1.6% | 120,400 |
| 2023/05/31 | 1,621 | 1,627 | 1,586 | 1,593 | -49 | -3% | 98,200 |
| 2023/05/30 | 1,600 | 1,657 | 1,587 | 1,642 | +31 | +1.9% | 117,500 |
| 2023/05/29 | 1,666 | 1,684 | 1,610 | 1,611 | -28 | -1.7% | 144,000 |
| 2023/05/26 | 1,670 | 1,678 | 1,629 | 1,639 | -20 | -1.2% | 177,000 |
| 2023/05/25 | 1,525 | 1,661 | 1,525 | 1,659 | +136 | +8.9% | 344,300 |
| 2023/05/24 | 1,496 | 1,528 | 1,488 | 1,523 | +19 | +1.3% | 81,900 |
| 2023/05/23 | 1,514 | 1,522 | 1,498 | 1,504 | -10 | -0.7% | 90,400 |
| 2023/05/22 | 1,530 | 1,542 | 1,511 | 1,514 | -21 | -1.4% | 74,000 |
| 2023/05/19 | 1,541 | 1,560 | 1,521 | 1,535 | -6 | -0.4% | 111,900 |
| 2023/05/18 | 1,540 | 1,542 | 1,515 | 1,541 | +23 | +1.5% | 124,000 |
| 2023/05/17 | 1,495 | 1,557 | 1,484 | 1,518 | +30 | +2% | 197,100 |
| 2023/05/16 | 1,381 | 1,525 | 1,381 | 1,488 | +95 | +6.8% | 324,300 |
| 2023/05/15 | 1,406 | 1,408 | 1,380 | 1,393 | -20 | -1.4% | 94,400 |
| 2023/05/12 | 1,414 | 1,417 | 1,397 | 1,413 | -1 | -0.1% | 66,400 |
| 2023/05/11 | 1,407 | 1,423 | 1,401 | 1,414 | +7 | +0.5% | 39,000 |
| 2023/05/10 | 1,430 | 1,430 | 1,400 | 1,407 | -17 | -1.2% | 51,100 |
| 2023/05/09 | 1,422 | 1,435 | 1,417 | 1,424 | +12 | +0.8% | 59,700 |
| 2023/05/08 | 1,406 | 1,420 | 1,402 | 1,412 | +10 | +0.7% | 47,100 |
| 2023/05/02 | 1,378 | 1,404 | 1,371 | 1,402 | +35 | +2.6% | 100,100 |
| 2023/05/01 | 1,391 | 1,393 | 1,358 | 1,367 | -7 | -0.5% | 85,100 |
| 2023/04/28 | 1,398 | 1,398 | 1,367 | 1,374 | -8 | -0.6% | 63,800 |
| 2023/04/27 | 1,380 | 1,382 | 1,354 | 1,382 | -3 | -0.2% | 78,600 |
| 2023/04/26 | 1,405 | 1,410 | 1,372 | 1,385 | -38 | -2.7% | 84,000 |
| 2023/04/25 | 1,448 | 1,448 | 1,419 | 1,423 | -16 | -1.1% | 52,200 |
| 2023/04/24 | 1,456 | 1,456 | 1,429 | 1,439 | -7 | -0.5% | 33,300 |
| 2023/04/21 | 1,439 | 1,475 | 1,439 | 1,446 | -7 | -0.5% | 64,900 |
| 2023/04/20 | 1,430 | 1,454 | 1,423 | 1,453 | +17 | +1.2% | 59,100 |
| 2023/04/19 | 1,426 | 1,443 | 1,416 | 1,436 | +10 | +0.7% | 64,800 |
| 2023/04/18 | 1,453 | 1,453 | 1,423 | 1,426 | -27 | -1.9% | 84,300 |
| 2023/04/17 | 1,456 | 1,461 | 1,445 | 1,453 | +5 | +0.3% | 38,200 |
| 2023/04/14 | 1,461 | 1,461 | 1,440 | 1,448 | -9 | -0.6% | 52,500 |
| 2023/04/13 | 1,465 | 1,465 | 1,444 | 1,457 | -9 | -0.6% | 68,200 |
| 2023/04/12 | 1,471 | 1,471 | 1,458 | 1,466 | -17 | -1.1% | 48,700 |
| 2023/04/11 | 1,475 | 1,494 | 1,468 | 1,483 | +20 | +1.4% | 52,200 |
| 2023/04/10 | 1,470 | 1,470 | 1,450 | 1,463 | -6 | -0.4% | 39,300 |
351～
400
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
