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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 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 |
| 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 |
401～
450
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
