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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,477 | 1,490 | 1,459 | 1,465 | -14 | -0.9% | 71,100 |
2023/12/05 | 1,515 | 1,524 | 1,470 | 1,479 | -59 | -3.8% | 117,500 |
2023/12/04 | 1,550 | 1,551 | 1,529 | 1,538 | -17 | -1.1% | 55,300 |
2023/12/01 | 1,578 | 1,578 | 1,536 | 1,555 | -17 | -1.1% | 101,300 |
2023/11/30 | 1,510 | 1,578 | 1,503 | 1,572 | +81 | +5.4% | 267,800 |
2023/11/29 | 1,477 | 1,494 | 1,469 | 1,491 | +5 | +0.3% | 40,500 |
2023/11/28 | 1,510 | 1,525 | 1,469 | 1,486 | -3 | -0.2% | 83,300 |
2023/11/27 | 1,502 | 1,507 | 1,482 | 1,489 | -14 | -0.9% | 61,600 |
2023/11/24 | 1,515 | 1,531 | 1,492 | 1,503 | +8 | +0.5% | 117,300 |
2023/11/22 | 1,489 | 1,497 | 1,475 | 1,495 | -3 | -0.2% | 64,800 |
2023/11/21 | 1,504 | 1,509 | 1,487 | 1,498 | +21 | +1.4% | 76,900 |
2023/11/20 | 1,517 | 1,537 | 1,476 | 1,477 | -23 | -1.5% | 130,300 |
2023/11/17 | 1,480 | 1,540 | 1,468 | 1,500 | +21 | +1.4% | 190,500 |
2023/11/16 | 1,454 | 1,479 | 1,443 | 1,479 | +19 | +1.3% | 145,600 |
2023/11/15 | 1,429 | 1,468 | 1,422 | 1,460 | +54 | +3.8% | 199,900 |
2023/11/14 | 1,397 | 1,412 | 1,379 | 1,406 | +24 | +1.7% | 106,500 |
2023/11/13 | 1,411 | 1,415 | 1,382 | 1,382 | -9 | -0.6% | 50,100 |
2023/11/10 | 1,397 | 1,402 | 1,366 | 1,391 | -42 | -2.9% | 114,100 |
2023/11/09 | 1,417 | 1,436 | 1,417 | 1,433 | +16 | +1.1% | 71,300 |
2023/11/08 | 1,433 | 1,447 | 1,415 | 1,417 | -1 | -0.1% | 65,500 |
2023/11/07 | 1,433 | 1,446 | 1,418 | 1,418 | -15 | -1% | 59,500 |
2023/11/06 | 1,425 | 1,450 | 1,425 | 1,433 | +45 | +3.2% | 86,400 |
2023/11/02 | 1,382 | 1,401 | 1,382 | 1,388 | +22 | +1.6% | 68,900 |
2023/11/01 | 1,390 | 1,397 | 1,359 | 1,366 | -8 | -0.6% | 71,700 |
2023/10/31 | 1,362 | 1,375 | 1,335 | 1,374 | +6 | +0.4% | 64,000 |
2023/10/30 | 1,370 | 1,400 | 1,361 | 1,368 | -12 | -0.9% | 116,300 |
2023/10/27 | 1,365 | 1,388 | 1,364 | 1,380 | +20 | +1.5% | 64,000 |
2023/10/26 | 1,367 | 1,383 | 1,355 | 1,360 | -37 | -2.6% | 107,700 |
2023/10/25 | 1,420 | 1,420 | 1,394 | 1,397 | -5 | -0.4% | 70,800 |
2023/10/24 | 1,395 | 1,411 | 1,362 | 1,402 | +19 | +1.4% | 73,000 |
2023/10/23 | 1,387 | 1,400 | 1,383 | 1,383 | -26 | -1.8% | 79,800 |
2023/10/20 | 1,411 | 1,427 | 1,391 | 1,409 | -8 | -0.6% | 55,800 |
2023/10/19 | 1,448 | 1,448 | 1,406 | 1,417 | -56 | -3.8% | 63,600 |
2023/10/18 | 1,420 | 1,473 | 1,402 | 1,473 | +48 | +3.4% | 93,900 |
2023/10/17 | 1,417 | 1,434 | 1,408 | 1,425 | +24 | +1.7% | 68,000 |
2023/10/16 | 1,390 | 1,406 | 1,386 | 1,401 | -11 | -0.8% | 64,800 |
2023/10/13 | 1,443 | 1,445 | 1,399 | 1,412 | -35 | -2.4% | 154,900 |
2023/10/12 | 1,406 | 1,450 | 1,402 | 1,447 | +55 | +4% | 126,900 |
2023/10/11 | 1,377 | 1,401 | 1,376 | 1,392 | +11 | +0.8% | 56,100 |
2023/10/10 | 1,384 | 1,389 | 1,371 | 1,381 | +5 | +0.4% | 74,900 |
2023/10/06 | 1,384 | 1,384 | 1,366 | 1,376 | +4 | +0.3% | 69,700 |
2023/10/05 | 1,351 | 1,374 | 1,348 | 1,372 | +32 | +2.4% | 80,100 |
2023/10/04 | 1,351 | 1,351 | 1,330 | 1,340 | -19 | -1.4% | 113,600 |
2023/10/03 | 1,377 | 1,384 | 1,357 | 1,359 | -12 | -0.9% | 92,600 |
2023/10/02 | 1,375 | 1,403 | 1,367 | 1,371 | ±0 | ±0% | 65,700 |
2023/09/29 | 1,377 | 1,398 | 1,366 | 1,371 | -6 | -0.4% | 121,600 |
2023/09/28 | 1,404 | 1,430 | 1,372 | 1,377 | -35 | -2.5% | 134,700 |
2023/09/27 | 1,372 | 1,413 | 1,367 | 1,412 | -50 | -3.4% | 288,300 |
2023/09/26 | 1,495 | 1,495 | 1,462 | 1,462 | -31 | -2.1% | 66,000 |
2023/09/25 | 1,493 | 1,498 | 1,478 | 1,493 | +1 | +0.1% | 70,700 |
101~
150
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 | 286,600円 | -22.5% | -85.0% | 1.40% | 92.81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 | 330,500円 | +7.1% | +3.5% | 5.05% | 9.81倍 | 1.09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 | 114,100円 | +7.4% | +24.7% | 4.65% | 6.53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 | 163,200円 | -5.5% | -18.1% | 0.00% | - | 1.15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 | 197,000円 | +17.0% | +12.6% | 0.41% | 4.89倍 | 2.16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