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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 2024/05/29 | 3,930 | 3,970 | 3,655 | 3,690 | -170 | -4.4% | 528,700 |
| 2024/05/28 | 3,615 | 3,920 | 3,590 | 3,860 | +175 | +4.7% | 674,800 |
| 2024/05/27 | 3,475 | 3,745 | 3,455 | 3,685 | +350 | +10.5% | 708,400 |
| 2024/05/24 | 3,525 | 3,605 | 3,320 | 3,335 | -235 | -6.6% | 569,600 |
| 2024/05/23 | 3,800 | 3,840 | 3,570 | 3,570 | -55 | -1.5% | 526,400 |
| 2024/05/22 | 3,685 | 3,740 | 3,540 | 3,625 | -65 | -1.8% | 349,200 |
| 2024/05/21 | 3,940 | 3,995 | 3,610 | 3,690 | -125 | -3.3% | 581,500 |
| 2024/05/20 | 3,900 | 4,065 | 3,725 | 3,815 | -25 | -0.7% | 911,000 |
| 2024/05/17 | 3,555 | 3,930 | 3,430 | 3,840 | +290 | +8.2% | 1,039,100 |
| 2024/05/16 | 3,285 | 3,660 | 3,285 | 3,550 | +125 | +3.6% | 1,750,700 |
| 2024/05/15 | 3,425 | 3,425 | 3,425 | 3,425 | +501 | +17.1% | 156,400 |
| 2024/05/14 | 3,180 | 3,240 | 2,899 | 2,924 | -201 | -6.4% | 720,200 |
251～
300
件表示中 / 6604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 | 245,400円 | +7.0% | -21.3% | 2.04% | 12.42倍 | 1.11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 |
| 京三製 | 50,600円 | +0.7% | -24.8% | 4.55% | 9.01倍 | 0.61倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| テラプロ | 340,500円 | +2.4% | +7.1% | 3.23% | 8.37倍 | 0.83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 |
| ＢＵＦＦＡＬＯ | 239,500円 | -26.0% | -50.2% | 3.34% | 9.52倍 | 0.68倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| サクサ | 463,000円 | -2.2% | -35.4% | 5.18% | 17.93倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
