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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 1,511 | 1,517 | 1,500 | 1,508 | -24 | -1.6% | 48,900 |
| 2023/02/16 | 1,513 | 1,535 | 1,511 | 1,532 | +27 | +1.8% | 65,300 |
| 2023/02/15 | 1,532 | 1,532 | 1,490 | 1,505 | -19 | -1.2% | 52,700 |
| 2023/02/14 | 1,523 | 1,527 | 1,501 | 1,524 | +12 | +0.8% | 44,200 |
| 2023/02/13 | 1,526 | 1,526 | 1,494 | 1,512 | -24 | -1.6% | 65,700 |
| 2023/02/10 | 1,506 | 1,546 | 1,495 | 1,536 | +20 | +1.3% | 101,600 |
| 2023/02/09 | 1,489 | 1,553 | 1,489 | 1,516 | +57 | +3.9% | 230,400 |
| 2023/02/08 | 1,461 | 1,467 | 1,451 | 1,459 | +4 | +0.3% | 63,100 |
| 2023/02/07 | 1,455 | 1,463 | 1,448 | 1,455 | -3 | -0.2% | 34,600 |
| 2023/02/06 | 1,467 | 1,472 | 1,454 | 1,458 | -2 | -0.1% | 34,800 |
| 2023/02/03 | 1,461 | 1,480 | 1,458 | 1,460 | ±0 | ±0% | 45,000 |
| 2023/02/02 | 1,446 | 1,464 | 1,444 | 1,460 | +23 | +1.6% | 61,700 |
| 2023/02/01 | 1,435 | 1,450 | 1,435 | 1,437 | +5 | +0.3% | 36,200 |
| 2023/01/31 | 1,439 | 1,445 | 1,424 | 1,432 | -11 | -0.8% | 30,800 |
| 2023/01/30 | 1,441 | 1,445 | 1,431 | 1,443 | -1 | -0.1% | 52,700 |
| 2023/01/27 | 1,448 | 1,455 | 1,432 | 1,444 | -5 | -0.3% | 54,500 |
| 2023/01/26 | 1,474 | 1,474 | 1,446 | 1,449 | -22 | -1.5% | 52,000 |
| 2023/01/25 | 1,478 | 1,481 | 1,455 | 1,471 | +1 | +0.1% | 47,800 |
| 2023/01/24 | 1,455 | 1,488 | 1,455 | 1,470 | +29 | +2% | 78,000 |
| 2023/01/23 | 1,471 | 1,474 | 1,439 | 1,441 | -9 | -0.6% | 61,500 |
| 2023/01/20 | 1,433 | 1,450 | 1,421 | 1,450 | +9 | +0.6% | 27,700 |
| 2023/01/19 | 1,438 | 1,447 | 1,418 | 1,441 | -12 | -0.8% | 63,600 |
| 2023/01/18 | 1,451 | 1,476 | 1,425 | 1,453 | +17 | +1.2% | 92,700 |
| 2023/01/17 | 1,410 | 1,450 | 1,410 | 1,436 | +26 | +1.8% | 50,100 |
| 2023/01/16 | 1,439 | 1,450 | 1,409 | 1,410 | -43 | -3% | 65,100 |
| 2023/01/13 | 1,416 | 1,464 | 1,413 | 1,453 | +29 | +2% | 81,700 |
| 2023/01/12 | 1,433 | 1,449 | 1,424 | 1,424 | -9 | -0.6% | 40,600 |
| 2023/01/11 | 1,419 | 1,439 | 1,411 | 1,433 | +28 | +2% | 63,000 |
| 2023/01/10 | 1,400 | 1,412 | 1,391 | 1,405 | +28 | +2% | 59,400 |
| 2023/01/06 | 1,330 | 1,377 | 1,323 | 1,377 | +43 | +3.2% | 47,000 |
| 2023/01/05 | 1,320 | 1,356 | 1,320 | 1,334 | +20 | +1.5% | 49,700 |
| 2023/01/04 | 1,332 | 1,336 | 1,304 | 1,314 | -27 | -2% | 47,900 |
| 2022/12/30 | 1,342 | 1,360 | 1,339 | 1,341 | +8 | +0.6% | 46,000 |
| 2022/12/29 | 1,307 | 1,333 | 1,307 | 1,333 | +13 | +1% | 65,300 |
| 2022/12/28 | 1,330 | 1,337 | 1,311 | 1,320 | -21 | -1.6% | 138,700 |
| 2022/12/27 | 1,351 | 1,354 | 1,328 | 1,341 | -3 | -0.2% | 86,700 |
| 2022/12/26 | 1,339 | 1,358 | 1,335 | 1,344 | +8 | +0.6% | 74,900 |
| 2022/12/23 | 1,352 | 1,353 | 1,326 | 1,336 | -39 | -2.8% | 83,400 |
| 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 |
601～
650
件表示中 / 6604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 | 245,400円 | +7.0% | -21.3% | 2.04% | 12.42倍 | 1.11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 |
| 京三製 | 50,600円 | +0.7% | -24.8% | 4.55% | 9.01倍 | 0.61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 |
| テラプロ | 340,500円 | +2.4% | +7.1% | 3.23% | 8.37倍 | 0.83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 |
| ＢＵＦＦＡＬＯ | 239,500円 | -26.0% | -50.2% | 3.34% | 9.52倍 | 0.68倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| サクサ | 463,000円 | -2.2% | -35.4% | 5.18% | 17.93倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
