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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 2,285 | 2,340 | 2,254 | 2,320 | +12 | +0.5% | 308,500 |
| 2025/01/07 | 2,349 | 2,371 | 2,301 | 2,308 | +82 | +3.7% | 496,000 |
| 2025/01/06 | 2,204 | 2,255 | 2,187 | 2,226 | +57 | +2.6% | 249,600 |
| 2024/12/30 | 2,173 | 2,204 | 2,150 | 2,169 | -13 | -0.6% | 140,000 |
| 2024/12/27 | 2,154 | 2,185 | 2,142 | 2,182 | +47 | +2.2% | 168,700 |
| 2024/12/26 | 2,106 | 2,135 | 2,101 | 2,135 | +21 | +1% | 198,800 |
| 2024/12/25 | 2,130 | 2,155 | 2,102 | 2,114 | -3 | -0.1% | 149,400 |
| 2024/12/24 | 2,120 | 2,165 | 2,109 | 2,117 | +4 | +0.2% | 134,700 |
| 2024/12/23 | 2,113 | 2,147 | 2,084 | 2,113 | -10 | -0.5% | 183,400 |
| 2024/12/20 | 2,123 | 2,169 | 2,106 | 2,123 | ±0 | ±0% | 165,600 |
| 2024/12/19 | 2,130 | 2,145 | 2,090 | 2,123 | -41 | -1.9% | 331,900 |
| 2024/12/18 | 2,080 | 2,186 | 2,080 | 2,164 | +92 | +4.4% | 344,400 |
| 2024/12/17 | 2,095 | 2,131 | 2,034 | 2,072 | -3 | -0.1% | 249,100 |
| 2024/12/16 | 2,030 | 2,136 | 2,027 | 2,075 | +52 | +2.6% | 379,200 |
| 2024/12/13 | 2,070 | 2,083 | 2,023 | 2,023 | -97 | -4.6% | 269,100 |
| 2024/12/12 | 2,112 | 2,167 | 2,072 | 2,120 | +53 | +2.6% | 343,300 |
| 2024/12/11 | 2,080 | 2,088 | 2,035 | 2,067 | -34 | -1.6% | 301,100 |
| 2024/12/10 | 2,092 | 2,131 | 2,079 | 2,101 | +6 | +0.3% | 214,000 |
| 2024/12/09 | 2,167 | 2,177 | 2,078 | 2,095 | -57 | -2.6% | 277,400 |
| 2024/12/06 | 2,181 | 2,181 | 2,140 | 2,152 | -57 | -2.6% | 208,700 |
| 2024/12/05 | 2,286 | 2,289 | 2,187 | 2,209 | -27 | -1.2% | 415,200 |
| 2024/12/04 | 2,229 | 2,273 | 2,209 | 2,236 | +5 | +0.2% | 353,300 |
| 2024/12/03 | 2,130 | 2,274 | 2,130 | 2,231 | +143 | +6.8% | 695,000 |
| 2024/12/02 | 2,060 | 2,090 | 2,042 | 2,088 | +39 | +1.9% | 184,300 |
| 2024/11/29 | 2,071 | 2,079 | 2,033 | 2,049 | -36 | -1.7% | 155,800 |
| 2024/11/28 | 2,024 | 2,113 | 2,020 | 2,085 | +16 | +0.8% | 288,200 |
| 2024/11/27 | 2,063 | 2,088 | 2,043 | 2,069 | -21 | -1% | 216,900 |
| 2024/11/26 | 2,147 | 2,148 | 2,065 | 2,090 | -90 | -4.1% | 382,200 |
| 2024/11/25 | 2,209 | 2,249 | 2,175 | 2,180 | +44 | +2.1% | 542,500 |
| 2024/11/22 | 2,119 | 2,210 | 2,114 | 2,136 | +6 | +0.3% | 458,800 |
| 2024/11/21 | 2,052 | 2,141 | 2,046 | 2,130 | +92 | +4.5% | 408,900 |
| 2024/11/20 | 2,034 | 2,058 | 2,021 | 2,038 | +23 | +1.1% | 248,300 |
| 2024/11/19 | 1,998 | 2,019 | 1,975 | 2,015 | -5 | -0.2% | 338,500 |
| 2024/11/18 | 1,998 | 2,083 | 1,991 | 2,020 | +10 | +0.5% | 309,800 |
| 2024/11/15 | 1,982 | 2,034 | 1,969 | 2,010 | +38 | +1.9% | 290,700 |
| 2024/11/14 | 2,023 | 2,046 | 1,972 | 1,972 | -77 | -3.8% | 379,600 |
| 2024/11/13 | 2,090 | 2,112 | 2,030 | 2,049 | -72 | -3.4% | 550,400 |
| 2024/11/12 | 2,264 | 2,287 | 2,121 | 2,121 | -93 | -4.2% | 807,500 |
| 2024/11/11 | 2,138 | 2,239 | 2,116 | 2,214 | -161 | -6.8% | 998,900 |
| 2024/11/08 | 2,475 | 2,499 | 2,355 | 2,375 | -68 | -2.8% | 613,000 |
| 2024/11/07 | 2,482 | 2,485 | 2,364 | 2,443 | +36 | +1.5% | 309,500 |
| 2024/11/06 | 2,353 | 2,432 | 2,348 | 2,407 | +68 | +2.9% | 249,500 |
| 2024/11/05 | 2,380 | 2,391 | 2,339 | 2,339 | -33 | -1.4% | 274,700 |
| 2024/11/01 | 2,434 | 2,483 | 2,370 | 2,372 | -162 | -6.4% | 439,700 |
| 2024/10/31 | 2,526 | 2,614 | 2,499 | 2,534 | -31 | -1.2% | 371,700 |
| 2024/10/30 | 2,525 | 2,605 | 2,521 | 2,565 | +71 | +2.8% | 299,200 |
| 2024/10/29 | 2,480 | 2,503 | 2,463 | 2,494 | +1 | ±0% | 187,800 |
| 2024/10/28 | 2,359 | 2,503 | 2,359 | 2,493 | +111 | +4.7% | 259,100 |
| 2024/10/25 | 2,401 | 2,416 | 2,355 | 2,382 | -56 | -2.3% | 344,600 |
| 2024/10/24 | 2,385 | 2,453 | 2,385 | 2,438 | +22 | +0.9% | 186,100 |
101～
150
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
