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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,819 | 2,850 | 2,710 | 2,769 | -99 | -3.5% | 683,800 |
| 2024/03/13 | 2,874 | 2,964 | 2,802 | 2,868 | +94 | +3.4% | 1,170,900 |
| 2024/03/12 | 2,630 | 2,784 | 2,602 | 2,774 | +129 | +4.9% | 829,300 |
| 2024/03/11 | 2,800 | 2,867 | 2,590 | 2,645 | -425 | -13.8% | 926,800 |
| 2024/03/08 | 3,255 | 3,355 | 2,995 | 3,070 | -205 | -6.3% | 1,076,300 |
| 2024/03/07 | 3,510 | 3,615 | 3,160 | 3,275 | -100 | -3% | 1,345,900 |
| 2024/03/06 | 3,175 | 3,420 | 3,050 | 3,375 | +70 | +2.1% | 1,451,800 |
| 2024/03/05 | 2,890 | 3,370 | 2,812 | 3,305 | +436 | +15.2% | 2,106,400 |
| 2024/03/04 | 2,905 | 2,936 | 2,743 | 2,869 | +17 | +0.6% | 1,306,500 |
| 2024/03/01 | 2,532 | 2,856 | 2,531 | 2,852 | +333 | +13.2% | 1,325,600 |
| 2024/02/29 | 2,278 | 2,566 | 2,270 | 2,519 | +153 | +6.5% | 948,200 |
| 2024/02/28 | 2,374 | 2,489 | 2,332 | 2,366 | -76 | -3.1% | 750,700 |
| 2024/02/27 | 2,136 | 2,461 | 2,134 | 2,442 | +318 | +15% | 1,082,100 |
| 2024/02/26 | 2,231 | 2,233 | 2,098 | 2,124 | -85 | -3.8% | 470,500 |
| 2024/02/22 | 2,103 | 2,266 | 2,089 | 2,209 | +229 | +11.6% | 716,800 |
| 2024/02/21 | 1,951 | 2,015 | 1,925 | 1,980 | -8 | -0.4% | 151,600 |
| 2024/02/20 | 2,051 | 2,069 | 1,976 | 1,988 | -67 | -3.3% | 228,100 |
| 2024/02/19 | 2,041 | 2,110 | 2,020 | 2,055 | +34 | +1.7% | 375,000 |
| 2024/02/16 | 1,942 | 2,034 | 1,928 | 2,021 | +98 | +5.1% | 510,100 |
| 2024/02/15 | 1,900 | 1,979 | 1,870 | 1,923 | +83 | +4.5% | 277,000 |
| 2024/02/14 | 1,795 | 1,895 | 1,795 | 1,840 | +21 | +1.2% | 176,300 |
| 2024/02/13 | 1,800 | 1,859 | 1,756 | 1,819 | +44 | +2.5% | 243,100 |
| 2024/02/09 | 1,926 | 2,038 | 1,767 | 1,775 | -142 | -7.4% | 408,500 |
| 2024/02/08 | 1,886 | 1,936 | 1,868 | 1,917 | +5 | +0.3% | 191,000 |
| 2024/02/07 | 1,939 | 1,939 | 1,887 | 1,912 | -35 | -1.8% | 127,700 |
| 2024/02/06 | 1,888 | 1,957 | 1,876 | 1,947 | +89 | +4.8% | 267,600 |
| 2024/02/05 | 1,891 | 1,895 | 1,833 | 1,858 | -20 | -1.1% | 95,000 |
| 2024/02/02 | 1,844 | 1,884 | 1,835 | 1,878 | +59 | +3.2% | 105,800 |
| 2024/02/01 | 1,823 | 1,854 | 1,802 | 1,819 | -31 | -1.7% | 131,200 |
| 2024/01/31 | 1,874 | 1,876 | 1,829 | 1,850 | -38 | -2% | 145,100 |
| 2024/01/30 | 1,824 | 1,913 | 1,823 | 1,888 | +87 | +4.8% | 238,600 |
| 2024/01/29 | 1,824 | 1,844 | 1,794 | 1,801 | -2 | -0.1% | 159,500 |
| 2024/01/26 | 1,859 | 1,859 | 1,791 | 1,803 | -89 | -4.7% | 257,500 |
| 2024/01/25 | 1,877 | 1,898 | 1,846 | 1,892 | +32 | +1.7% | 110,000 |
| 2024/01/24 | 1,843 | 1,879 | 1,829 | 1,860 | -1 | -0.1% | 141,700 |
| 2024/01/23 | 1,931 | 1,934 | 1,852 | 1,861 | -56 | -2.9% | 231,000 |
| 2024/01/22 | 1,941 | 1,967 | 1,913 | 1,917 | -36 | -1.8% | 257,300 |
| 2024/01/19 | 1,885 | 1,955 | 1,862 | 1,953 | +92 | +4.9% | 397,500 |
| 2024/01/18 | 1,765 | 1,878 | 1,757 | 1,861 | +71 | +4% | 241,700 |
| 2024/01/17 | 1,758 | 1,840 | 1,753 | 1,790 | +56 | +3.2% | 211,800 |
| 2024/01/16 | 1,719 | 1,757 | 1,685 | 1,734 | +5 | +0.3% | 172,000 |
| 2024/01/15 | 1,719 | 1,732 | 1,693 | 1,729 | +2 | +0.1% | 121,200 |
| 2024/01/12 | 1,730 | 1,737 | 1,701 | 1,727 | -12 | -0.7% | 122,000 |
| 2024/01/11 | 1,763 | 1,764 | 1,728 | 1,739 | -17 | -1% | 133,300 |
| 2024/01/10 | 1,759 | 1,814 | 1,746 | 1,756 | -16 | -0.9% | 127,700 |
| 2024/01/09 | 1,770 | 1,807 | 1,753 | 1,772 | +36 | +2.1% | 117,900 |
| 2024/01/05 | 1,752 | 1,765 | 1,705 | 1,736 | -27 | -1.5% | 108,200 |
| 2024/01/04 | 1,758 | 1,796 | 1,708 | 1,763 | -46 | -2.5% | 210,700 |
| 2023/12/29 | 1,738 | 1,834 | 1,730 | 1,809 | +33 | +1.9% | 271,200 |
| 2023/12/28 | 1,745 | 1,776 | 1,745 | 1,776 | +13 | +0.7% | 92,200 |
301～
350
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
