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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/14 | 2,819 | 2,850 | 2,710 | 2,769 | -99 | -3.5% | 683,800 |
| 2024/03/13 | 2,874 | 2,964 | 2,802 | 2,868 | +94 | +3.4% | 1,170,900 |
| 2024/03/12 | 2,630 | 2,784 | 2,602 | 2,774 | +129 | +4.9% | 829,300 |
| 2024/03/11 | 2,800 | 2,867 | 2,590 | 2,645 | -425 | -13.8% | 926,800 |
| 2024/03/08 | 3,255 | 3,355 | 2,995 | 3,070 | -205 | -6.3% | 1,076,300 |
| 2024/03/07 | 3,510 | 3,615 | 3,160 | 3,275 | -100 | -3% | 1,345,900 |
| 2024/03/06 | 3,175 | 3,420 | 3,050 | 3,375 | +70 | +2.1% | 1,451,800 |
| 2024/03/05 | 2,890 | 3,370 | 2,812 | 3,305 | +436 | +15.2% | 2,106,400 |
| 2024/03/04 | 2,905 | 2,936 | 2,743 | 2,869 | +17 | +0.6% | 1,306,500 |
| 2024/03/01 | 2,532 | 2,856 | 2,531 | 2,852 | +333 | +13.2% | 1,325,600 |
| 2024/02/29 | 2,278 | 2,566 | 2,270 | 2,519 | +153 | +6.5% | 948,200 |
| 2024/02/28 | 2,374 | 2,489 | 2,332 | 2,366 | -76 | -3.1% | 750,700 |
| 2024/02/27 | 2,136 | 2,461 | 2,134 | 2,442 | +318 | +15% | 1,082,100 |
| 2024/02/26 | 2,231 | 2,233 | 2,098 | 2,124 | -85 | -3.8% | 470,500 |
| 2024/02/22 | 2,103 | 2,266 | 2,089 | 2,209 | +229 | +11.6% | 716,800 |
| 2024/02/21 | 1,951 | 2,015 | 1,925 | 1,980 | -8 | -0.4% | 151,600 |
| 2024/02/20 | 2,051 | 2,069 | 1,976 | 1,988 | -67 | -3.3% | 228,100 |
| 2024/02/19 | 2,041 | 2,110 | 2,020 | 2,055 | +34 | +1.7% | 375,000 |
| 2024/02/16 | 1,942 | 2,034 | 1,928 | 2,021 | +98 | +5.1% | 510,100 |
| 2024/02/15 | 1,900 | 1,979 | 1,870 | 1,923 | +83 | +4.5% | 277,000 |
1～
50
件表示中 / 6296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 | 260,100円 | -22.5% | -85.0% | 1.54% | 84.23倍 | 1.34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 |
| 東光高岳 | 205,700円 | +8.4% | +38.2% | 2.43% | 9.16倍 | 0.60倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 古河池 | 101,100円 | +5.0% | +14.0% | 2.08% | 15.06倍 | 0.96倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
| Ｉ・ＰＥＸ | 173,700円 | +5.1% | - | 2.30% | 18.95倍 | 0.55倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
| 京三製 | 51,100円 | +4.5% | +41.6% | 3.52% | 8.90倍 | 0.71倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム
