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 |
|---|---|---|---|---|---|---|---|
| 2025/12/23 | 3,710 | 3,780 | 3,695 | 3,775 | +25 | +0.7% | 118,100 |
| 2025/12/22 | 3,700 | 3,855 | 3,685 | 3,750 | +155 | +4.3% | 287,700 |
| 2025/12/19 | 3,640 | 3,670 | 3,575 | 3,595 | +20 | +0.6% | 246,900 |
| 2025/12/18 | 3,500 | 3,655 | 3,460 | 3,575 | -35 | -1% | 261,700 |
| 2025/12/17 | 3,550 | 3,645 | 3,500 | 3,610 | +65 | +1.8% | 130,200 |
| 2025/12/16 | 3,610 | 3,655 | 3,520 | 3,545 | -105 | -2.9% | 119,300 |
| 2025/12/15 | 3,585 | 3,650 | 3,555 | 3,650 | -70 | -1.9% | 140,700 |
| 2025/12/12 | 3,775 | 3,775 | 3,655 | 3,720 | +10 | +0.3% | 144,100 |
| 2025/12/11 | 3,730 | 3,780 | 3,650 | 3,710 | -15 | -0.4% | 146,800 |
| 2025/12/10 | 3,810 | 3,825 | 3,665 | 3,725 | -80 | -2.1% | 225,200 |
| 2025/12/09 | 3,945 | 3,965 | 3,795 | 3,805 | -165 | -4.2% | 211,100 |
| 2025/12/08 | 3,895 | 3,970 | 3,810 | 3,970 | +90 | +2.3% | 170,600 |
| 2025/12/05 | 3,740 | 3,920 | 3,730 | 3,880 | +125 | +3.3% | 229,800 |
| 2025/12/04 | 3,765 | 3,880 | 3,730 | 3,755 | +15 | +0.4% | 187,200 |
| 2025/12/03 | 3,680 | 3,775 | 3,665 | 3,740 | +120 | +3.3% | 164,600 |
| 2025/12/02 | 3,740 | 3,775 | 3,605 | 3,620 | -85 | -2.3% | 144,700 |
| 2025/12/01 | 3,700 | 3,730 | 3,630 | 3,705 | +105 | +2.9% | 271,900 |
| 2025/11/28 | 3,550 | 3,600 | 3,520 | 3,600 | +50 | +1.4% | 110,200 |
| 2025/11/27 | 3,600 | 3,615 | 3,525 | 3,550 | +35 | +1% | 165,400 |
| 2025/11/26 | 3,450 | 3,530 | 3,390 | 3,515 | +65 | +1.9% | 204,500 |
| 2025/11/25 | 3,490 | 3,565 | 3,415 | 3,450 | +100 | +3% | 294,800 |
| 2025/11/21 | 3,365 | 3,430 | 3,325 | 3,350 | -360 | -9.7% | 415,800 |
| 2025/11/20 | 3,600 | 3,745 | 3,590 | 3,710 | +265 | +7.7% | 426,900 |
| 2025/11/19 | 3,510 | 3,545 | 3,410 | 3,445 | -130 | -3.6% | 447,400 |
| 2025/11/18 | 3,680 | 3,695 | 3,520 | 3,575 | -205 | -5.4% | 432,200 |
| 2025/11/17 | 3,745 | 3,840 | 3,730 | 3,780 | +100 | +2.7% | 339,900 |
| 2025/11/14 | 3,600 | 3,740 | 3,560 | 3,680 | -115 | -3% | 442,300 |
| 2025/11/13 | 3,850 | 3,880 | 3,780 | 3,795 | -75 | -1.9% | 435,500 |
| 2025/11/12 | 3,910 | 3,935 | 3,810 | 3,870 | -210 | -5.1% | 627,900 |
| 2025/11/11 | 4,295 | 4,300 | 3,970 | 4,080 | -50 | -1.2% | 562,900 |
| 2025/11/10 | 3,905 | 4,295 | 3,905 | 4,130 | +85 | +2.1% | 978,600 |
| 2025/11/07 | 3,930 | 4,095 | 3,920 | 4,045 | -230 | -5.4% | 627,300 |
| 2025/11/06 | 4,140 | 4,280 | 4,020 | 4,275 | +265 | +6.6% | 362,700 |
| 2025/11/05 | 4,060 | 4,140 | 3,870 | 4,010 | -330 | -7.6% | 509,600 |
| 2025/11/04 | 4,440 | 4,510 | 4,300 | 4,340 | -50 | -1.1% | 489,900 |
| 2025/10/31 | 4,305 | 4,490 | 4,300 | 4,390 | +50 | +1.2% | 456,600 |
| 2025/10/30 | 4,120 | 4,395 | 4,120 | 4,340 | +215 | +5.2% | 466,300 |
| 2025/10/29 | 4,115 | 4,170 | 4,060 | 4,125 | +125 | +3.1% | 393,400 |
| 2025/10/28 | 4,050 | 4,085 | 3,980 | 4,000 | -70 | -1.7% | 266,000 |
| 2025/10/27 | 4,040 | 4,085 | 3,885 | 4,070 | +235 | +6.1% | 391,700 |
| 2025/10/24 | 3,810 | 3,840 | 3,770 | 3,835 | +150 | +4.1% | 243,300 |
| 2025/10/23 | 3,640 | 3,695 | 3,615 | 3,685 | -65 | -1.7% | 204,100 |
| 2025/10/22 | 3,810 | 3,810 | 3,695 | 3,750 | -80 | -2.1% | 216,500 |
| 2025/10/21 | 3,940 | 3,955 | 3,780 | 3,830 | -100 | -2.5% | 278,400 |
| 2025/10/20 | 3,740 | 3,965 | 3,720 | 3,930 | +260 | +7.1% | 410,700 |
| 2025/10/17 | 3,685 | 3,730 | 3,635 | 3,670 | -200 | -5.2% | 309,300 |
| 2025/10/16 | 3,710 | 3,900 | 3,690 | 3,870 | +215 | +5.9% | 417,100 |
| 2025/10/15 | 3,515 | 3,665 | 3,510 | 3,655 | +145 | +4.1% | 206,700 |
| 2025/10/14 | 3,605 | 3,710 | 3,460 | 3,510 | -165 | -4.5% | 422,800 |
| 2025/10/10 | 3,755 | 3,780 | 3,625 | 3,675 | -125 | -3.3% | 233,600 |
1～
50
件表示中 / 6701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 | 377,500円 | +11.2% | -3.0% | 1.59% | 14.93倍 | 1.65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 |
| 市光工 | 51,100円 | -3.6% | -4.9% | 2.74% | 12.61倍 | 0.69倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
| タムラ製 | 57,900円 | +5.2% | -13.1% | 1.73% | 28.77倍 | 0.76倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| ミツバ | 101,000円 | -8.4% | -24.2% | 1.49% | 6.42倍 | 0.45倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| ヤーマン | 78,500円 | -34.1% | - | 1.72% | - | 1.76倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
