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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,493 | 1,498 | 1,478 | 1,493 | +1 | +0.1% | 70,700 |
2023/09/22 | 1,460 | 1,507 | 1,456 | 1,492 | +17 | +1.2% | 98,900 |
2023/09/21 | 1,465 | 1,477 | 1,458 | 1,475 | -2 | -0.1% | 62,300 |
2023/09/20 | 1,484 | 1,501 | 1,469 | 1,477 | -7 | -0.5% | 66,700 |
2023/09/19 | 1,514 | 1,514 | 1,476 | 1,484 | -36 | -2.4% | 83,500 |
2023/09/15 | 1,519 | 1,528 | 1,513 | 1,520 | +2 | +0.1% | 56,400 |
2023/09/14 | 1,492 | 1,531 | 1,492 | 1,518 | +26 | +1.7% | 57,700 |
2023/09/13 | 1,503 | 1,509 | 1,490 | 1,492 | -21 | -1.4% | 105,900 |
2023/09/12 | 1,529 | 1,530 | 1,501 | 1,513 | -13 | -0.9% | 63,400 |
2023/09/11 | 1,530 | 1,544 | 1,516 | 1,526 | -4 | -0.3% | 56,400 |
2023/09/08 | 1,524 | 1,542 | 1,523 | 1,530 | -10 | -0.6% | 68,500 |
2023/09/07 | 1,546 | 1,547 | 1,533 | 1,540 | -12 | -0.8% | 67,000 |
2023/09/06 | 1,561 | 1,567 | 1,543 | 1,552 | -5 | -0.3% | 51,300 |
2023/09/05 | 1,546 | 1,559 | 1,534 | 1,557 | +9 | +0.6% | 47,500 |
2023/09/04 | 1,530 | 1,550 | 1,528 | 1,548 | +16 | +1% | 81,500 |
2023/09/01 | 1,532 | 1,533 | 1,521 | 1,532 | ±0 | ±0% | 49,500 |
2023/08/31 | 1,535 | 1,543 | 1,531 | 1,532 | -8 | -0.5% | 46,800 |
2023/08/30 | 1,548 | 1,556 | 1,527 | 1,540 | +5 | +0.3% | 68,800 |
2023/08/29 | 1,563 | 1,573 | 1,535 | 1,535 | -28 | -1.8% | 58,800 |
2023/08/28 | 1,538 | 1,567 | 1,528 | 1,563 | +34 | +2.2% | 83,700 |
2023/08/25 | 1,523 | 1,544 | 1,516 | 1,529 | -29 | -1.9% | 62,200 |
2023/08/24 | 1,522 | 1,560 | 1,520 | 1,558 | +52 | +3.5% | 110,200 |
2023/08/23 | 1,497 | 1,508 | 1,478 | 1,506 | +13 | +0.9% | 39,700 |
2023/08/22 | 1,500 | 1,516 | 1,478 | 1,493 | +9 | +0.6% | 60,900 |
2023/08/21 | 1,481 | 1,499 | 1,476 | 1,484 | -7 | -0.5% | 43,700 |
2023/08/18 | 1,464 | 1,506 | 1,455 | 1,491 | +8 | +0.5% | 73,800 |
2023/08/17 | 1,480 | 1,491 | 1,460 | 1,483 | -7 | -0.5% | 84,800 |
2023/08/16 | 1,490 | 1,517 | 1,485 | 1,490 | -4 | -0.3% | 118,900 |
2023/08/15 | 1,521 | 1,542 | 1,493 | 1,494 | -18 | -1.2% | 116,300 |
2023/08/14 | 1,565 | 1,573 | 1,510 | 1,512 | -89 | -5.6% | 165,400 |
2023/08/10 | 1,598 | 1,610 | 1,570 | 1,601 | +11 | +0.7% | 144,300 |
2023/08/09 | 1,585 | 1,625 | 1,550 | 1,590 | -35 | -2.2% | 149,600 |
2023/08/08 | 1,686 | 1,692 | 1,624 | 1,625 | -67 | -4% | 148,900 |
2023/08/07 | 1,695 | 1,706 | 1,676 | 1,692 | -40 | -2.3% | 84,400 |
2023/08/04 | 1,681 | 1,740 | 1,678 | 1,732 | +51 | +3% | 168,700 |
2023/08/03 | 1,736 | 1,736 | 1,674 | 1,681 | -94 | -5.3% | 167,900 |
2023/08/02 | 1,770 | 1,795 | 1,764 | 1,775 | -4 | -0.2% | 78,700 |
2023/08/01 | 1,772 | 1,803 | 1,758 | 1,779 | +11 | +0.6% | 101,000 |
2023/07/31 | 1,785 | 1,804 | 1,755 | 1,768 | -3 | -0.2% | 135,800 |
2023/07/28 | 1,765 | 1,809 | 1,751 | 1,771 | -14 | -0.8% | 133,700 |
2023/07/27 | 1,755 | 1,789 | 1,739 | 1,785 | +30 | +1.7% | 80,600 |
2023/07/26 | 1,748 | 1,776 | 1,748 | 1,755 | +1 | +0.1% | 64,100 |
2023/07/25 | 1,764 | 1,770 | 1,743 | 1,754 | -11 | -0.6% | 41,700 |
2023/07/24 | 1,750 | 1,767 | 1,740 | 1,765 | +20 | +1.1% | 70,200 |
2023/07/21 | 1,744 | 1,761 | 1,723 | 1,745 | -34 | -1.9% | 90,300 |
2023/07/20 | 1,811 | 1,811 | 1,763 | 1,779 | -33 | -1.8% | 142,100 |
2023/07/19 | 1,817 | 1,831 | 1,790 | 1,812 | +2 | +0.1% | 105,000 |
2023/07/18 | 1,800 | 1,849 | 1,800 | 1,810 | +13 | +0.7% | 123,500 |
2023/07/14 | 1,830 | 1,837 | 1,794 | 1,797 | -18 | -1% | 108,600 |
2023/07/13 | 1,809 | 1,826 | 1,789 | 1,815 | +21 | +1.2% | 72,300 |
151~
200
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