日本電子材料（6855）の株価チャート
株価
7/27
- 前日 (7/24)
- 6,280
- 始値
- 6,300
- 高値
- 6,320
- 安値
- 5,940
- 終値 -2.07%
- 6,150
- 出来高 -10.64%
- 638,400
乖離率
- 株価（5日）
移動平均値 - -3.57%
6,378 - 株価（25日）
移動平均値 - -15.71%
7,296 - 出来高（5日）
移動平均値 - -9.99%
709,220
2026/03/02～2026/07/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/27 | 6,300 | 6,320 | 5,940 | 6,150 | -2.07% | 638,400 | 901億8058万 | -15.71% | 16.38 | 2.01 |
| 07/24 | 6,520 | 6,620 | 6,170 | 6,280 | -4.85% | 714,400 | 920億8684万 | -14.81% | 16.72 | 2.05 |
| 07/23 | 6,800 | 6,890 | 6,570 | 6,600 | +1.54% | 492,400 | 967億7916万 | -11.39% | 17.58 | 2.15 |
| 07/22 | 6,600 | 6,850 | 6,490 | 6,500 | +2.2% | 768,000 | 953億1281万 | -13.45% | 17.31 | 2.12 |
| 07/21 | 6,020 | 6,370 | 5,830 | 6,360 | +6.71% | 932,900 | 932億5992万 | -15.98% | 16.94 | 2.08 |
| 07/17 | 6,120 | 6,120 | 5,620 | 5,960 | -9.97% | 1,352,000 | 873億9451万 | -22.07% | 15.87 | 1.95 |
| 07/16 | 6,880 | 6,920 | 6,550 | 6,620 | -7.15% | 664,000 | 970億7243万 | -14.23% | 17.63 | 2.16 |
| 07/15 | 7,120 | 7,260 | 7,040 | 7,130 | +0.71% | 533,500 | 1045億5082万 | -7.86% | 18.99 | 2.33 |
| 07/14 | 6,900 | 7,110 | 6,740 | 7,080 | -1.67% | 829,600 | 1038億1765万 | -8.42% | 18.86 | 2.31 |
| 07/13 | 7,260 | 7,760 | 7,090 | 7,200 | -1.77% | 642,200 | 1055億7727万 | -6.9% | 19.17 | 2.35 |
| 07/10 | 7,180 | 7,650 | 7,160 | 7,330 | +5.77% | 735,600 | 1074億8352万 | -5.14% | 19.52 | 2.39 |
| 07/09 | 7,090 | 7,130 | 6,830 | 6,930 | +2.36% | 618,300 | 1016億1812万 | -10.5% | 18.46 | 2.26 |
| 07/08 | 6,770 | 7,130 | 6,730 | 6,770 | -2.87% | 815,500 | 992億7196万 | -12.95% | 18.03 | 2.21 |
| 07/07 | 7,310 | 7,490 | 6,960 | 6,970 | -6.57% | 744,600 | 1022億466万 | -10.82% | 18.56 | 2.27 |
| 07/06 | 7,750 | 7,770 | 7,350 | 7,460 | -3.74% | 704,200 | 1093億8978万 | -4.85% | 19.87 | 2.43 |
| 07/03 | 7,180 | 7,750 | 6,910 | 7,750 | +3.06% | 976,800 | 1136億4220万 | -1.16% | 20.64 | 2.53 |
| 07/02 | 7,700 | 7,870 | 7,380 | 7,520 | -9.18% | 960,900 | 1102億6959万 | -4.08% | 20.03 | 2.45 |
| 07/01 | 8,030 | 8,300 | 7,900 | 8,280 | +7.12% | 732,700 | 1214億1386万 | +5.4% | 22.05 | 2.7 |
| 06/30 | 7,850 | 7,960 | 7,630 | 7,730 | 0% | 642,800 | 1133億4893万 | -1.44% | 20.59 | 2.52 |
| 06/29 | 8,110 | 8,110 | 7,370 | 7,730 | -5.39% | 997,200 | 1133億4893万 | -1.62% | 20.59 | 2.52 |
| 06/26 | 8,510 | 8,650 | 8,030 | 8,170 | -7.26% | 783,400 | 1198億87万 | +3.81% | 21.76 | 2.67 |
| 06/25 | 8,670 | 8,870 | 8,440 | 8,810 | +9.17% | 900,900 | 1291億8552万 | +12.36% | 23.46 | 2.88 |
| 06/24 | 8,110 | 8,490 | 7,830 | 8,070 | +0.75% | 756,000 | 1183億3452万 | +3.81% | 21.49 | 2.63 |
| 06/23 | 9,110 | 9,140 | 8,010 | 8,010 | -10.9% | 1,057,900 | 1174億5471万 | +3.76% | 21.33 | 2.61 |
| 06/22 | 8,200 | 9,150 | 8,200 | 8,990 | +11.54% | 1,186,800 | 1318億2495万 | +17.06% | 23.94 | 2.93 |
| 06/19 | 8,400 | 8,510 | 7,940 | 8,060 | -1.23% | 673,600 | 1181億8789万 | +5.86% | 21.47 | 2.63 |
| 06/18 | 8,200 | 8,530 | 8,130 | 8,160 | 0% | 588,700 | 1196億5424万 | +7.64% | 21.73 | 2.66 |
| 06/17 | 7,870 | 8,340 | 7,840 | 8,160 | +2.13% | 695,100 | 1196億5424万 | +7.44% | 21.73 | 2.66 |
| 06/16 | 8,320 | 8,340 | 7,970 | 7,990 | -4.08% | 719,100 | 1171億6144万 | +5.15% | 21.28 | 2.61 |
| 06/15 | 8,170 | 8,330 | 7,870 | 8,330 | +8.18% | 843,000 | 1221億4703万 | +9.52% | 22.18 | 2.72 |
| 06/12 | 7,420 | 7,930 | 7,420 | 7,700 | +8.15% | 879,700 | 1129億902万 | +1.38% | 20.51 | 2.51 |
| 06/11 | 6,650 | 7,200 | 6,470 | 7,120 | +2.45% | 690,700 | 1044億419万 | -6.29% | 18.96 | 2.32 |
| 06/10 | 7,000 | 7,400 | 6,810 | 6,950 | -2.93% | 812,700 | 1019億1139万 | -8.91% | 18.51 | 2.27 |
| 06/09 | 7,190 | 7,270 | 6,920 | 7,160 | +1.85% | 613,800 | 1049億9073万 | -6.15% | 19.07 | 2.34 |
| 06/08 | 6,970 | 7,130 | 6,780 | 7,030 | -8.94% | 826,000 | 1030億8447万 | -7.79% | 18.72 | 2.29 |
| 06/05 | 7,490 | 7,800 | 7,280 | 7,720 | -0.9% | 643,500 | 1132億229万 | +1.39% | 20.56 | 2.52 |
| 06/04 | 7,600 | 7,980 | 7,550 | 7,790 | +0.52% | 459,700 | 1142億2874万 | +2.84% | 20.75 | 2.54 |
| 06/03 | 7,790 | 8,060 | 7,430 | 7,750 | +2.38% | 924,400 | 1136億4220万 | +3.04% | 20.64 | 2.53 |
| 06/02 | 7,500 | 7,660 | 6,990 | 7,570 | +1.2% | 812,300 | 1110億277万 | +1.41% | 20.16 | 2.47 |
| 06/01 | 7,600 | 7,810 | 7,360 | 7,480 | -3.23% | 684,500 | 1096億8305万 | +0.89% | 19.92 | 2.44 |
| 05/29 | 8,000 | 8,070 | 7,530 | 7,730 | -2.15% | 630,800 | 1133億4893万 | +4.86% | 20.59 | 2.52 |
| 05/28 | 7,700 | 8,150 | 7,520 | 7,900 | -0.75% | 673,900 | 1158億4172万 | +7.85% | 21.04 | 2.58 |
| 05/27 | 8,900 | 9,160 | 7,880 | 7,960 | -1.61% | 1,147,000 | 1167億2153万 | +9.45% | 21.2 | 2.6 |
| 05/26 | 8,180 | 8,370 | 7,860 | 8,090 | +0.62% | 647,400 | 1186億2779万 | +11.89% | 21.55 | 2.64 |
| 05/25 | 7,800 | 8,210 | 7,760 | 8,040 | +7.92% | 686,800 | 1178億9462万 | +12.01% | 21.41 | 2.62 |
| 05/22 | 7,400 | 7,680 | 7,370 | 7,450 | +4.2% | 680,900 | 1092億4314万 | +4.56% | 19.84 | 2.43 |
| 05/21 | 6,970 | 7,380 | 6,940 | 7,150 | +6.56% | 769,600 | 1048億4409万 | +0.83% | 19.04 | 2.33 |
| 05/20 | 6,920 | 7,040 | 6,550 | 6,710 | -4.42% | 750,500 | 983億9215万 | -5.07% | 17.87 | 2.19 |
| 05/19 | 7,200 | 7,310 | 6,670 | 7,020 | -4.36% | 908,000 | 1029億3784万 | -0.52% | 18.7 | 2.29 |
| 05/18 | 7,400 | 7,550 | 6,900 | 7,340 | +1.66% | 1,195,100 | 1076億3016万 | +4.22% | 19.55 | 2.4 |
| 05/15 | 7,760 | 8,190 | 7,040 | 7,220 | -15.16% | 2,372,900 | 1058億7054万 | +3.36% | 19.23 | 2.36 |
| 05/14 | 8,710 | 9,180 | 8,470 | 8,510 | +3.03% | 1,945,900 | 1247億8647万 | +22.78% | 22.66 | 2.78 |
| 05/13 | 7,800 | 8,290 | 7,750 | 8,260 | +1.1% | 752,300 | 1211億2059万 | +21.03% | 22 | 2.7 |
| 05/12 | 8,210 | 8,550 | 8,010 | 8,170 | +1.36% | 1,005,600 | 1198億87万 | +21.54% | 21.76 | 2.67 |
| 05/11 | 8,080 | 8,180 | 7,790 | 8,060 | +3.6% | 1,023,000 | 1181億8789万 | +21.62% | 21.47 | 2.63 |
| 05/08 | 7,830 | 7,870 | 7,440 | 7,780 | -1.77% | 935,800 | 1140億8210万 | +19.45% | 20.72 | 2.54 |
| 05/07 | 7,650 | 7,920 | 7,470 | 7,920 | +14.45% | 834,100 | 1161億3499万 | +23.31% | 21.09 | 2.58 |
| 05/01 | 7,050 | 7,200 | 6,750 | 6,920 | -1.7% | 806,200 | 1014億7148万 | +9.15% | 18.43 | 2.26 |
| 04/30 | 6,670 | 7,240 | 6,650 | 7,040 | +3.99% | 1,073,300 | 1032億3111万 | +11.53% | 18.75 | 2.3 |
| 04/28 | 6,560 | 6,840 | 6,520 | 6,770 | +0.3% | 616,700 | 992億7196万 | +7.48% | 18.03 | 2.21 |
| 04/27 | 6,550 | 6,920 | 6,410 | 6,750 | +4.81% | 679,700 | 989億7869万 | +7.55% | 17.98 | 2.2 |
| 04/24 | 6,400 | 6,550 | 6,350 | 6,440 | +1.42% | 356,100 | 944億3300万 | +3.02% | 17.15 | 2.1 |
| 04/23 | 6,490 | 6,530 | 6,080 | 6,350 | +0.95% | 527,000 | 931億1328万 | +1.39% | 16.91 | 2.07 |
| 04/22 | 6,380 | 6,400 | 6,160 | 6,290 | -2.33% | 484,700 | 922億3347万 | +0.05% | 16.75 | 2.05 |
| 04/21 | 6,650 | 6,780 | 6,440 | 6,440 | -1.68% | 464,700 | 944億3300万 | +2.27% | 17.15 | 2.1 |
| 04/20 | 6,660 | 6,780 | 6,530 | 6,550 | -0.76% | 405,600 | 960億4599万 | +3.57% | 17.44 | 2.14 |
| 04/17 | 6,780 | 6,800 | 6,530 | 6,600 | -4.07% | 416,900 | 967億7916万 | +4.04% | 17.58 | 2.15 |
| 04/16 | 6,900 | 7,060 | 6,630 | 6,880 | +1.18% | 703,100 | 1008億8494万 | +8.14% | 18.32 | 2.25 |
| 04/15 | 6,950 | 7,110 | 6,700 | 6,800 | +1.34% | 740,700 | 997億1186万 | +6.58% | 18.11 | 2.22 |
| 04/14 | 6,890 | 6,950 | 6,690 | 6,710 | +1.67% | 795,500 | 983億9215万 | +4.91% | 17.87 | 2.19 |
| 04/13 | 6,480 | 6,650 | 6,310 | 6,600 | +0.3% | 627,800 | 967億7916万 | +3.24% | 17.58 | 2.15 |
| 04/10 | 6,590 | 6,810 | 6,460 | 6,580 | +2.33% | 1,030,800 | 964億8589万 | +2.4% | 17.52 | 2.15 |
| 04/09 | 6,560 | 6,560 | 6,310 | 6,430 | -3.45% | 809,300 | 942億8636万 | -0.53% | 17.12 | 2.1 |
| 04/08 | 6,350 | 6,660 | 6,220 | 6,660 | +13.07% | 903,100 | 976億5897万 | +2.68% | 17.74 | 2.17 |
| 04/07 | 5,950 | 6,110 | 5,820 | 5,890 | +0.17% | 416,900 | 863億6807万 | -9.73% | 15.69 | 1.92 |
| 04/06 | 5,860 | 6,050 | 5,850 | 5,880 | +0.51% | 341,100 | 862億2143万 | -10.99% | 15.66 | 1.92 |
| 04/03 | 5,900 | 6,010 | 5,830 | 5,850 | +2.63% | 489,000 | 857億8153万 | -12.58% | 15.58 | 1.91 |
| 04/02 | 5,730 | 5,950 | 5,570 | 5,700 | -1.38% | 792,500 | 835億8200万 | -16.15% | 15.18 | 1.86 |
| 04/01 | 5,610 | 5,780 | 5,440 | 5,780 | +10.94% | 582,600 | 832億6500万 | -17.07% | 15.39 | 1.89 |
| 03/31 | 5,130 | 5,390 | 5,000 | 5,210 | -5.79% | 721,900 | 750億5374万 | -26.62% | 13.75 | 1.67 |
| 03/30 | 5,510 | 5,590 | 5,400 | 5,530 | -5.63% | 516,500 | 796億6357万 | -23.46% | 14.6 | 1.77 |
| 03/27 | 5,950 | 6,010 | 5,780 | 5,860 | -5.48% | 476,200 | 844億1746万 | -19.84% | 15.47 | 1.88 |
| 03/26 | 6,530 | 6,530 | 6,160 | 6,200 | -7.74% | 651,000 | 893億1540万 | -15.9% | 16.37 | 1.99 |
| 03/25 | 6,500 | 6,720 | 6,410 | 6,720 | +8.21% | 527,000 | 968億637万 | -9.65% | 17.74 | 2.15 |
| 03/24 | 6,420 | 6,520 | 6,030 | 6,210 | +1.47% | 497,600 | 894億5945万 | -17.05% | 16.39 | 1.99 |
| 03/23 | 6,410 | 6,580 | 6,100 | 6,120 | -9.06% | 682,900 | 881億6294万 | -18.94% | 16.16 | 1.96 |
| 03/19 | 6,750 | 6,930 | 6,660 | 6,730 | -3.17% | 626,000 | 969億5042万 | -11.8% | 17.77 | 2.16 |
| 03/18 | 6,750 | 6,960 | 6,710 | 6,950 | +6.11% | 728,200 | 1001億1968万 | -9.06% | 18.35 | 2.23 |
| 03/17 | 7,120 | 7,140 | 6,550 | 6,550 | -8.01% | 1,488,000 | 943億5740万 | -13.87% | 17.29 | 2.1 |
| 03/16 | 7,100 | 7,370 | 7,020 | 7,120 | +1.14% | 511,800 | 901億8555万 | -5.62% | 16.52 | 2.01 |
| 03/13 | 6,900 | 7,090 | 6,890 | 7,040 | -0.14% | 387,200 | 891億7223万 | -5.55% | 16.34 | 1.98 |
| 03/12 | 7,210 | 7,260 | 6,960 | 7,050 | -3.95% | 586,700 | 892億9889万 | -4.32% | 16.36 | 1.99 |
| 03/11 | 6,800 | 7,570 | 6,730 | 7,340 | +2.09% | 1,197,300 | 929億7218万 | +0.78% | 17.03 | 2.07 |
| 03/10 | 7,030 | 7,210 | 6,790 | 7,190 | +8.28% | 753,700 | 910億7220万 | +0.21% | 16.69 | 2.03 |
| 03/09 | 6,760 | 6,880 | 6,350 | 6,640 | -10.39% | 717,100 | 841億562万 | -6.2% | 15.41 | 1.87 |
| 03/06 | 7,320 | 7,680 | 7,120 | 7,410 | -1.72% | 449,800 | 938億5883万 | +5.77% | 17.2 | 2.09 |
| 03/05 | 7,380 | 7,910 | 7,280 | 7,540 | +8.02% | 760,800 | 955億548万 | +9.05% | 17.5 | 2.13 |
| 03/04 | 7,370 | 7,610 | 6,800 | 6,980 | -8.64% | 1,153,000 | 884億1223万 | +2.54% | 16.2 | 1.97 |
| 03/03 | 7,950 | 8,290 | 7,600 | 7,640 | -3.41% | 812,300 | 967億7213万 | +13.74% | 17.73 | 2.15 |
| 03/02 | 7,760 | 8,080 | 7,710 | 7,910 | -1.62% | 771,100 | 1001億9209万 | +19.76% | 18.36 | 2.23 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,775 4/2 | 709 3/17 | 865,500 5/18 | - | - | +15.01% 10/11 | -35.04% 8/10 |
| 2009年 3月期 | 975 6/25 6/24 | 310 12/5 | 66,400 12/26 | - | - | +36.43% 12/29 | -36.81% 10/10 |
| 2010年 3月期 | 689 8/25 | 472 7/14 | 99,400 8/24 | - | - | +17.79% 6/15 | -17.01% 11/18 |
| 2011年 3月期 | 675 5/20 | 408 3/16 | 105,800 5/14 | 71億5829万 | 43億2679万 | +12.15% 1/11 | -29.54% 3/15 |
| 2012年 3月期 | 538 4/13 | 352 12/30 | 121,100 2/28 | 57億542万 | 37億3291万 | +10.23% 2/24 | -10.8% 8/9 |
| 2013年 3月期 | 422 9/24 9/21 | 348 11/14 | 44,200 9/25 | 44億7525万 | 36億9049万 | +8.56% 7/4 | -8.59% 5/16 |
| 2014年 3月期 | 757 1/15 | 342 9/4 | 2,975,000 1/16 | 80億2789万 | 36億2686万 | +85.79% 1/15 | -16.57% 2/13 |
| 2015年 3月期 | 845 2/26 | 396 4/14 | 816,900 11/10 | 89億6112万 | 41億9953万 | +22.86% 2/26 | -14.6% 10/16 |
| 2016年 3月期 | 870 4/15 | 360 2/12 | 442,700 3/14 | 92億2624万 | 38億1775万 | +21.48% 3/14 | -29.56% 2/12 |
| 2017年 3月期 | 670 2/7 | 370 6/28 | 330,500 4/27 | 71億526万 | 39億2380万 | +17.88% 4/7 | -14.8% 11/9 |
| 2018年 3月期 | 938 3/6 | 564 2/7 | 1,818,800 2/9 | 99億4737万 | 59億8115万 | +23.75% 3/6 | -12.08% 4/6 |
| 2019年 3月期 | 1,088 5/22 | 540 12/25 | 2,125,800 8/7 | 115億3810万 | 57億2663万 | +22.89% 5/15 | -20.39% 12/25 |
| 2020年 3月期 | 1,222 1/14 | 452 8/29 | 1,633,800 5/13 | 129億5916万 | 47億9340万 | +33.09% 10/29 | -25.01% 3/13 |
| 2021年 3月期 | 2,643 1/14 | 705 4/6 | 2,842,600 1/14 | 280億2869万 | 74億7644万 | +41.4% 7/8 | -22.86% 11/13 |
| 2022年 3月期 | 3,175 1/5 | 1,647 10/5 | 3,093,200 11/10 | 396億964万 | 198億8831万 | +25.34% 11/11 | -18.79% 2/24 |
| 2023年 3月期 | 2,123 4/5 | 1,280 10/3 | 872,800 5/13 | 267億6016万 | 161億6040万 | +11.15% 11/11 | -13.95% 7/4 |
| 2024年 3月期 | 3,615 3/7 | 1,330 10/4 | 2,106,400 3/5 | 457億1145万 | 168億1776万 | +56.02% 3/5 | -13.72% 8/15 |
| 2025年 3月期 | 4,145 7/11 | 1,807 3/31 | 2,426,800 8/9 | 524億1326万 | 228億5388万 | +38.81% 5/17 | -35.48% 8/5 |
| 2026年 3月期 | 10,270 2/25 | 1,252 4/7 | 1,743,600 2/12 | 1300億8505万 | 158億3456万 | +67.23% 2/12 | -26.62% 3/31 |
| 最新 | 6,150 2026/7/27 | 638,400 | 901億8058万 | -15.71% 7,296 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 36%（1.36倍）
- 2007/12/28 vs 2006/12/29
- -67%（0.33倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 77%（1.77倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 76%（1.76倍）
- 2021/12/30 vs 2020/12/30
- 55%（1.55倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 77%（1.77倍）
- 2026/07/27 vs 2025/12/30
- 60%（1.6倍）
- 過去安値
310円（2008/12/05） - 1884%（19.84倍）
6,150円（7/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
