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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,804 | 2,880 | 2,794 | 2,856 | +2 | +0.1% | 385,000 |
| 2024/05/07 | 2,710 | 2,859 | 2,699 | 2,854 | +209 | +7.9% | 588,400 |
| 2024/05/02 | 2,566 | 2,678 | 2,545 | 2,645 | +29 | +1.1% | 248,400 |
| 2024/05/01 | 2,582 | 2,674 | 2,560 | 2,616 | +18 | +0.7% | 282,200 |
| 2024/04/30 | 2,644 | 2,669 | 2,565 | 2,598 | -3 | -0.1% | 375,300 |
| 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 |
1～
50
件表示中 / 6301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 | 288,000円 | -22.5% | -85.0% | 1.39% | 93.27倍 | 1.49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 | 328,000円 | +7.1% | +3.5% | 5.09% | 9.73倍 | 1.08倍 |
|
フォトマスク専業で印刷祖業。大型ＦＰＤ用世界首位。ヘルスケア分野など新規事業開発が課題 |
| スミダコーポ | 114,600円 | +7.4% | +24.7% | 4.62% | 6.56倍 | 0.67倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、配当性向３割以上に |
| 日ケミコン | 162,400円 | -5.5% | -18.1% | 0.00% | - | 1.14倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| Ａｂａｌａｎｃｅ | 196,300円 | +17.0% | +12.6% | 0.41% | 4.88倍 | 2.15倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
市場注目の銘柄
チャート関連のコラム
