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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,380 | 1,401 | 1,367 | 1,375 | -3 | -0.2% | 77,400 |
| 2022/12/21 | 1,390 | 1,410 | 1,373 | 1,378 | -26 | -1.9% | 85,700 |
| 2022/12/20 | 1,440 | 1,453 | 1,390 | 1,404 | -42 | -2.9% | 139,100 |
| 2022/12/19 | 1,450 | 1,471 | 1,446 | 1,446 | -20 | -1.4% | 51,500 |
| 2022/12/16 | 1,468 | 1,478 | 1,464 | 1,466 | -28 | -1.9% | 60,500 |
| 2022/12/15 | 1,499 | 1,502 | 1,490 | 1,494 | -12 | -0.8% | 37,500 |
| 2022/12/14 | 1,505 | 1,516 | 1,502 | 1,506 | +7 | +0.5% | 55,300 |
| 2022/12/13 | 1,520 | 1,535 | 1,496 | 1,499 | +2 | +0.1% | 68,600 |
| 2022/12/12 | 1,515 | 1,522 | 1,497 | 1,497 | -39 | -2.5% | 60,500 |
| 2022/12/09 | 1,497 | 1,541 | 1,497 | 1,536 | +42 | +2.8% | 84,900 |
| 2022/12/08 | 1,514 | 1,514 | 1,477 | 1,494 | -24 | -1.6% | 63,900 |
| 2022/12/07 | 1,531 | 1,538 | 1,518 | 1,518 | -28 | -1.8% | 63,500 |
| 2022/12/06 | 1,542 | 1,563 | 1,523 | 1,546 | +4 | +0.3% | 66,000 |
| 2022/12/05 | 1,558 | 1,563 | 1,537 | 1,542 | -3 | -0.2% | 84,100 |
| 2022/12/02 | 1,536 | 1,545 | 1,521 | 1,545 | -8 | -0.5% | 64,400 |
| 2022/12/01 | 1,575 | 1,578 | 1,549 | 1,553 | +11 | +0.7% | 75,700 |
| 2022/11/30 | 1,540 | 1,546 | 1,528 | 1,542 | -7 | -0.5% | 78,400 |
| 2022/11/29 | 1,533 | 1,555 | 1,516 | 1,549 | -11 | -0.7% | 63,000 |
| 2022/11/28 | 1,604 | 1,604 | 1,560 | 1,560 | -44 | -2.7% | 74,500 |
| 2022/11/25 | 1,615 | 1,616 | 1,593 | 1,604 | -4 | -0.2% | 59,700 |
| 2022/11/24 | 1,585 | 1,610 | 1,584 | 1,608 | +44 | +2.8% | 154,600 |
| 2022/11/22 | 1,541 | 1,569 | 1,519 | 1,564 | +26 | +1.7% | 117,400 |
| 2022/11/21 | 1,538 | 1,547 | 1,517 | 1,538 | +10 | +0.7% | 98,100 |
| 2022/11/18 | 1,558 | 1,561 | 1,528 | 1,528 | -11 | -0.7% | 131,700 |
| 2022/11/17 | 1,556 | 1,560 | 1,525 | 1,539 | -46 | -2.9% | 124,200 |
| 2022/11/16 | 1,560 | 1,592 | 1,547 | 1,585 | +18 | +1.1% | 158,700 |
| 2022/11/15 | 1,540 | 1,579 | 1,521 | 1,567 | +30 | +2% | 120,200 |
| 2022/11/14 | 1,574 | 1,586 | 1,519 | 1,537 | -37 | -2.4% | 191,000 |
| 2022/11/11 | 1,525 | 1,583 | 1,525 | 1,574 | +89 | +6% | 398,400 |
| 2022/11/10 | 1,445 | 1,497 | 1,435 | 1,485 | +15 | +1% | 225,900 |
| 2022/11/09 | 1,445 | 1,474 | 1,440 | 1,470 | +32 | +2.2% | 225,900 |
| 2022/11/08 | 1,439 | 1,449 | 1,430 | 1,438 | +2 | +0.1% | 103,100 |
| 2022/11/07 | 1,413 | 1,453 | 1,411 | 1,436 | +39 | +2.8% | 134,300 |
| 2022/11/04 | 1,405 | 1,413 | 1,390 | 1,397 | -21 | -1.5% | 107,100 |
| 2022/11/02 | 1,437 | 1,444 | 1,416 | 1,418 | -19 | -1.3% | 69,500 |
| 2022/11/01 | 1,445 | 1,445 | 1,431 | 1,437 | -8 | -0.6% | 56,800 |
| 2022/10/31 | 1,454 | 1,464 | 1,437 | 1,445 | +11 | +0.8% | 83,800 |
| 2022/10/28 | 1,423 | 1,455 | 1,415 | 1,434 | -13 | -0.9% | 309,200 |
| 2022/10/27 | 1,442 | 1,463 | 1,438 | 1,447 | -6 | -0.4% | 76,700 |
| 2022/10/26 | 1,474 | 1,474 | 1,450 | 1,453 | -1 | -0.1% | 85,900 |
| 2022/10/25 | 1,435 | 1,469 | 1,434 | 1,454 | +19 | +1.3% | 120,000 |
| 2022/10/24 | 1,421 | 1,452 | 1,420 | 1,435 | +31 | +2.2% | 101,900 |
| 2022/10/21 | 1,365 | 1,415 | 1,365 | 1,404 | +17 | +1.2% | 107,700 |
| 2022/10/20 | 1,376 | 1,387 | 1,365 | 1,387 | +11 | +0.8% | 78,000 |
| 2022/10/19 | 1,386 | 1,389 | 1,370 | 1,376 | ±0 | ±0% | 61,500 |
| 2022/10/18 | 1,387 | 1,390 | 1,358 | 1,376 | ±0 | ±0% | 112,400 |
| 2022/10/17 | 1,331 | 1,376 | 1,327 | 1,376 | +30 | +2.2% | 87,100 |
| 2022/10/14 | 1,352 | 1,355 | 1,332 | 1,346 | +24 | +1.8% | 113,100 |
| 2022/10/13 | 1,327 | 1,337 | 1,317 | 1,322 | +7 | +0.5% | 103,200 |
| 2022/10/12 | 1,345 | 1,351 | 1,308 | 1,315 | -47 | -3.5% | 136,300 |
601～
650
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
