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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 2,073 | 2,115 | 2,072 | 2,091 | +2 | +0.1% | 101,100 |
| 2025/06/05 | 2,082 | 2,165 | 2,081 | 2,089 | -9 | -0.4% | 116,200 |
| 2025/06/04 | 2,110 | 2,146 | 2,098 | 2,098 | +13 | +0.6% | 157,700 |
| 2025/06/03 | 2,092 | 2,135 | 2,083 | 2,085 | -8 | -0.4% | 89,700 |
| 2025/06/02 | 2,131 | 2,145 | 2,093 | 2,093 | -68 | -3.1% | 94,200 |
| 2025/05/30 | 2,170 | 2,189 | 2,155 | 2,161 | -36 | -1.6% | 102,100 |
| 2025/05/29 | 2,200 | 2,225 | 2,179 | 2,197 | +25 | +1.2% | 184,700 |
| 2025/05/28 | 2,196 | 2,201 | 2,164 | 2,172 | +1 | ±0% | 191,000 |
| 2025/05/27 | 2,160 | 2,171 | 2,106 | 2,171 | +20 | +0.9% | 179,400 |
| 2025/05/26 | 2,077 | 2,187 | 2,069 | 2,151 | +88 | +4.3% | 245,300 |
| 2025/05/23 | 2,040 | 2,078 | 2,040 | 2,063 | +6 | +0.3% | 128,700 |
| 2025/05/22 | 2,047 | 2,087 | 2,035 | 2,057 | -20 | -1% | 137,900 |
| 2025/05/21 | 2,113 | 2,126 | 2,065 | 2,077 | -29 | -1.4% | 146,700 |
| 2025/05/20 | 2,100 | 2,135 | 2,095 | 2,106 | +25 | +1.2% | 184,900 |
| 2025/05/19 | 2,090 | 2,118 | 2,073 | 2,081 | -24 | -1.1% | 207,100 |
| 2025/05/16 | 2,145 | 2,173 | 2,053 | 2,105 | -50 | -2.3% | 371,400 |
| 2025/05/15 | 2,076 | 2,173 | 2,034 | 2,155 | +29 | +1.4% | 603,300 |
| 2025/05/14 | 2,090 | 2,149 | 2,068 | 2,126 | +58 | +2.8% | 432,500 |
| 2025/05/13 | 2,078 | 2,085 | 2,040 | 2,068 | +46 | +2.3% | 343,500 |
| 2025/05/12 | 1,940 | 2,022 | 1,924 | 2,022 | +95 | +4.9% | 243,200 |
| 2025/05/09 | 1,913 | 1,944 | 1,898 | 1,927 | +52 | +2.8% | 271,700 |
| 2025/05/08 | 1,852 | 1,898 | 1,832 | 1,875 | ±0 | ±0% | 201,300 |
| 2025/05/07 | 1,866 | 1,882 | 1,848 | 1,875 | -10 | -0.5% | 143,400 |
| 2025/05/02 | 1,888 | 1,906 | 1,862 | 1,885 | +4 | +0.2% | 178,400 |
| 2025/05/01 | 1,875 | 1,896 | 1,852 | 1,881 | +21 | +1.1% | 249,500 |
| 2025/04/30 | 1,852 | 1,868 | 1,832 | 1,860 | +8 | +0.4% | 159,800 |
| 2025/04/28 | 1,887 | 1,899 | 1,851 | 1,852 | -23 | -1.2% | 405,600 |
| 2025/04/25 | 1,755 | 1,890 | 1,755 | 1,875 | +163 | +9.5% | 638,600 |
| 2025/04/24 | 1,721 | 1,732 | 1,702 | 1,712 | +20 | +1.2% | 171,500 |
| 2025/04/23 | 1,694 | 1,705 | 1,670 | 1,692 | +44 | +2.7% | 189,600 |
| 2025/04/22 | 1,639 | 1,665 | 1,634 | 1,648 | +3 | +0.2% | 159,300 |
| 2025/04/21 | 1,629 | 1,678 | 1,622 | 1,645 | +16 | +1% | 214,000 |
| 2025/04/18 | 1,631 | 1,641 | 1,598 | 1,629 | ±0 | ±0% | 226,000 |
| 2025/04/17 | 1,600 | 1,633 | 1,575 | 1,629 | +37 | +2.3% | 161,500 |
| 2025/04/16 | 1,615 | 1,631 | 1,569 | 1,592 | -63 | -3.8% | 246,400 |
| 2025/04/15 | 1,646 | 1,664 | 1,625 | 1,655 | +15 | +0.9% | 153,300 |
| 2025/04/14 | 1,655 | 1,676 | 1,615 | 1,640 | +13 | +0.8% | 332,000 |
| 2025/04/11 | 1,480 | 1,637 | 1,452 | 1,627 | +80 | +5.2% | 424,700 |
| 2025/04/10 | 1,634 | 1,639 | 1,523 | 1,547 | +123 | +8.6% | 433,500 |
| 2025/04/09 | 1,445 | 1,449 | 1,358 | 1,424 | -73 | -4.9% | 611,700 |
| 2025/04/08 | 1,410 | 1,532 | 1,410 | 1,497 | +218 | +17% | 527,100 |
| 2025/04/07 | 1,274 | 1,325 | 1,252 | 1,279 | -241 | -15.9% | 720,000 |
| 2025/04/04 | 1,617 | 1,635 | 1,474 | 1,520 | -172 | -10.2% | 661,200 |
| 2025/04/03 | 1,670 | 1,710 | 1,659 | 1,692 | -108 | -6% | 415,900 |
| 2025/04/02 | 1,796 | 1,813 | 1,784 | 1,800 | +15 | +0.8% | 149,900 |
| 2025/04/01 | 1,819 | 1,829 | 1,772 | 1,785 | -22 | -1.2% | 331,200 |
| 2025/03/31 | 1,865 | 1,868 | 1,807 | 1,807 | -122 | -6.3% | 388,200 |
| 2025/03/28 | 1,990 | 1,990 | 1,922 | 1,929 | -89 | -4.4% | 408,500 |
| 2025/03/27 | 2,009 | 2,040 | 1,996 | 2,018 | -37 | -1.8% | 310,000 |
| 2025/03/26 | 1,993 | 2,068 | 1,985 | 2,055 | +67 | +3.4% | 336,700 |
1～
50
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
