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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 3,020 | 3,020 | 3,020 | 3,020 | +503 | +20% | 46,600 |
| 2024/08/07 | 2,266 | 2,559 | 2,264 | 2,517 | +151 | +6.4% | 400,300 |
| 2024/08/06 | 2,330 | 2,428 | 2,283 | 2,366 | +191 | +8.8% | 354,000 |
| 2024/08/05 | 2,176 | 2,399 | 2,175 | 2,175 | -500 | -18.7% | 263,900 |
| 2024/08/02 | 2,766 | 2,800 | 2,653 | 2,675 | -291 | -9.8% | 337,500 |
| 2024/08/01 | 3,085 | 3,110 | 2,943 | 2,966 | -99 | -3.2% | 190,700 |
| 2024/07/31 | 2,970 | 3,090 | 2,947 | 3,065 | -45 | -1.4% | 497,700 |
| 2024/07/30 | 3,105 | 3,115 | 3,035 | 3,110 | +5 | +0.2% | 197,500 |
| 2024/07/29 | 3,110 | 3,160 | 3,075 | 3,105 | +50 | +1.6% | 140,100 |
| 2024/07/26 | 3,030 | 3,120 | 3,005 | 3,055 | -10 | -0.3% | 150,200 |
| 2024/07/25 | 3,175 | 3,190 | 3,025 | 3,065 | -235 | -7.1% | 315,900 |
| 2024/07/24 | 3,315 | 3,410 | 3,300 | 3,300 | -80 | -2.4% | 147,000 |
| 2024/07/23 | 3,405 | 3,430 | 3,325 | 3,380 | +45 | +1.3% | 228,400 |
| 2024/07/22 | 3,340 | 3,420 | 3,255 | 3,335 | -20 | -0.6% | 216,100 |
| 2024/07/19 | 3,325 | 3,385 | 3,270 | 3,355 | +70 | +2.1% | 250,800 |
| 2024/07/18 | 3,350 | 3,375 | 3,270 | 3,285 | -250 | -7.1% | 403,200 |
| 2024/07/17 | 3,840 | 3,840 | 3,520 | 3,535 | -315 | -8.2% | 553,600 |
| 2024/07/16 | 3,720 | 3,860 | 3,665 | 3,850 | +150 | +4.1% | 288,300 |
| 2024/07/12 | 3,835 | 3,890 | 3,660 | 3,700 | -260 | -6.6% | 413,000 |
| 2024/07/11 | 4,090 | 4,145 | 3,920 | 3,960 | -30 | -0.8% | 356,400 |
| 2024/07/10 | 3,925 | 4,020 | 3,855 | 3,990 | +40 | +1% | 343,300 |
| 2024/07/09 | 3,800 | 4,030 | 3,800 | 3,950 | +190 | +5.1% | 513,700 |
| 2024/07/08 | 3,620 | 3,895 | 3,600 | 3,760 | +160 | +4.4% | 431,900 |
| 2024/07/05 | 3,605 | 3,700 | 3,540 | 3,600 | -20 | -0.6% | 182,900 |
| 2024/07/04 | 3,520 | 3,660 | 3,505 | 3,620 | +150 | +4.3% | 234,300 |
| 2024/07/03 | 3,490 | 3,565 | 3,435 | 3,470 | +20 | +0.6% | 155,900 |
| 2024/07/02 | 3,545 | 3,565 | 3,420 | 3,450 | -65 | -1.8% | 157,000 |
| 2024/07/01 | 3,560 | 3,625 | 3,500 | 3,515 | -85 | -2.4% | 259,200 |
| 2024/06/28 | 3,710 | 3,720 | 3,585 | 3,600 | -80 | -2.2% | 223,300 |
| 2024/06/27 | 3,750 | 3,790 | 3,575 | 3,680 | -120 | -3.2% | 356,000 |
| 2024/06/26 | 3,500 | 3,800 | 3,490 | 3,800 | +345 | +10% | 473,800 |
| 2024/06/25 | 3,390 | 3,475 | 3,270 | 3,455 | -40 | -1.1% | 382,800 |
| 2024/06/24 | 3,450 | 3,535 | 3,335 | 3,495 | +85 | +2.5% | 179,900 |
| 2024/06/21 | 3,400 | 3,480 | 3,355 | 3,410 | -60 | -1.7% | 156,600 |
| 2024/06/20 | 3,350 | 3,470 | 3,315 | 3,470 | +85 | +2.5% | 176,300 |
| 2024/06/19 | 3,525 | 3,620 | 3,385 | 3,385 | -130 | -3.7% | 255,500 |
| 2024/06/18 | 3,590 | 3,675 | 3,475 | 3,515 | -30 | -0.8% | 471,500 |
| 2024/06/17 | 3,400 | 3,565 | 3,385 | 3,545 | +115 | +3.4% | 360,200 |
| 2024/06/14 | 3,295 | 3,525 | 3,280 | 3,430 | +130 | +3.9% | 409,800 |
| 2024/06/13 | 3,400 | 3,460 | 3,245 | 3,300 | -65 | -1.9% | 231,600 |
| 2024/06/12 | 3,310 | 3,410 | 3,275 | 3,365 | +50 | +1.5% | 245,600 |
| 2024/06/11 | 3,335 | 3,460 | 3,315 | 3,315 | ±0 | ±0% | 266,400 |
| 2024/06/10 | 3,180 | 3,335 | 3,180 | 3,315 | +65 | +2% | 203,700 |
| 2024/06/07 | 3,275 | 3,480 | 3,210 | 3,250 | -95 | -2.8% | 415,200 |
| 2024/06/06 | 3,370 | 3,455 | 3,315 | 3,345 | +75 | +2.3% | 336,500 |
| 2024/06/05 | 3,405 | 3,490 | 3,245 | 3,270 | -160 | -4.7% | 342,100 |
| 2024/06/04 | 3,440 | 3,490 | 3,300 | 3,430 | +20 | +0.6% | 321,800 |
| 2024/06/03 | 3,450 | 3,450 | 3,320 | 3,410 | -40 | -1.2% | 297,000 |
| 2024/05/31 | 3,520 | 3,570 | 3,390 | 3,450 | -105 | -3% | 350,200 |
| 2024/05/30 | 3,560 | 3,615 | 3,460 | 3,555 | -135 | -3.7% | 387,600 |
201～
250
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
