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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,795 | 1,895 | 1,795 | 1,840 | +21 | +1.2% | 176,300 |
| 2024/02/13 | 1,800 | 1,859 | 1,756 | 1,819 | +44 | +2.5% | 243,100 |
| 2024/02/09 | 1,926 | 2,038 | 1,767 | 1,775 | -142 | -7.4% | 408,500 |
| 2024/02/08 | 1,886 | 1,936 | 1,868 | 1,917 | +5 | +0.3% | 191,000 |
| 2024/02/07 | 1,939 | 1,939 | 1,887 | 1,912 | -35 | -1.8% | 127,700 |
| 2024/02/06 | 1,888 | 1,957 | 1,876 | 1,947 | +89 | +4.8% | 267,600 |
| 2024/02/05 | 1,891 | 1,895 | 1,833 | 1,858 | -20 | -1.1% | 95,000 |
| 2024/02/02 | 1,844 | 1,884 | 1,835 | 1,878 | +59 | +3.2% | 105,800 |
| 2024/02/01 | 1,823 | 1,854 | 1,802 | 1,819 | -31 | -1.7% | 131,200 |
| 2024/01/31 | 1,874 | 1,876 | 1,829 | 1,850 | -38 | -2% | 145,100 |
| 2024/01/30 | 1,824 | 1,913 | 1,823 | 1,888 | +87 | +4.8% | 238,600 |
| 2024/01/29 | 1,824 | 1,844 | 1,794 | 1,801 | -2 | -0.1% | 159,500 |
| 2024/01/26 | 1,859 | 1,859 | 1,791 | 1,803 | -89 | -4.7% | 257,500 |
| 2024/01/25 | 1,877 | 1,898 | 1,846 | 1,892 | +32 | +1.7% | 110,000 |
| 2024/01/24 | 1,843 | 1,879 | 1,829 | 1,860 | -1 | -0.1% | 141,700 |
| 2024/01/23 | 1,931 | 1,934 | 1,852 | 1,861 | -56 | -2.9% | 231,000 |
| 2024/01/22 | 1,941 | 1,967 | 1,913 | 1,917 | -36 | -1.8% | 257,300 |
| 2024/01/19 | 1,885 | 1,955 | 1,862 | 1,953 | +92 | +4.9% | 397,500 |
| 2024/01/18 | 1,765 | 1,878 | 1,757 | 1,861 | +71 | +4% | 241,700 |
| 2024/01/17 | 1,758 | 1,840 | 1,753 | 1,790 | +56 | +3.2% | 211,800 |
| 2024/01/16 | 1,719 | 1,757 | 1,685 | 1,734 | +5 | +0.3% | 172,000 |
| 2024/01/15 | 1,719 | 1,732 | 1,693 | 1,729 | +2 | +0.1% | 121,200 |
| 2024/01/12 | 1,730 | 1,737 | 1,701 | 1,727 | -12 | -0.7% | 122,000 |
| 2024/01/11 | 1,763 | 1,764 | 1,728 | 1,739 | -17 | -1% | 133,300 |
| 2024/01/10 | 1,759 | 1,814 | 1,746 | 1,756 | -16 | -0.9% | 127,700 |
| 2024/01/09 | 1,770 | 1,807 | 1,753 | 1,772 | +36 | +2.1% | 117,900 |
| 2024/01/05 | 1,752 | 1,765 | 1,705 | 1,736 | -27 | -1.5% | 108,200 |
| 2024/01/04 | 1,758 | 1,796 | 1,708 | 1,763 | -46 | -2.5% | 210,700 |
| 2023/12/29 | 1,738 | 1,834 | 1,730 | 1,809 | +33 | +1.9% | 271,200 |
| 2023/12/28 | 1,745 | 1,776 | 1,745 | 1,776 | +13 | +0.7% | 92,200 |
| 2023/12/27 | 1,711 | 1,767 | 1,707 | 1,763 | +44 | +2.6% | 152,000 |
| 2023/12/26 | 1,681 | 1,720 | 1,679 | 1,719 | +19 | +1.1% | 181,800 |
| 2023/12/25 | 1,800 | 1,800 | 1,687 | 1,700 | -60 | -3.4% | 161,400 |
| 2023/12/22 | 1,777 | 1,800 | 1,741 | 1,760 | -28 | -1.6% | 166,300 |
| 2023/12/21 | 1,760 | 1,820 | 1,752 | 1,788 | -20 | -1.1% | 280,900 |
| 2023/12/20 | 1,751 | 1,818 | 1,740 | 1,808 | +78 | +4.5% | 480,000 |
| 2023/12/19 | 1,653 | 1,745 | 1,614 | 1,730 | +68 | +4.1% | 424,400 |
| 2023/12/18 | 1,617 | 1,672 | 1,590 | 1,662 | +18 | +1.1% | 336,300 |
| 2023/12/15 | 1,602 | 1,655 | 1,591 | 1,644 | +72 | +4.6% | 391,000 |
| 2023/12/14 | 1,547 | 1,582 | 1,527 | 1,572 | +74 | +4.9% | 366,600 |
| 2023/12/13 | 1,450 | 1,514 | 1,450 | 1,498 | +58 | +4% | 125,800 |
| 2023/12/12 | 1,430 | 1,465 | 1,427 | 1,440 | +32 | +2.3% | 173,800 |
| 2023/12/11 | 1,420 | 1,442 | 1,399 | 1,408 | +9 | +0.6% | 87,500 |
| 2023/12/08 | 1,401 | 1,440 | 1,399 | 1,399 | -17 | -1.2% | 100,000 |
51～
100
件表示中 / 6302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% | 93.26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 |
| スミダコーポ | 114,600円 | +7.4% | +24.7% | 4.62% | 6.56倍 | 0.68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 |
| 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 |
| 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 |
| 東光高岳 | 211,800円 | -2.2% | -47.6% | 2.36% | 13.59倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
