山一電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,795 | 1,834 | 1,794 | 1,834 | +41 | +2.3% | 212,700 |
| 2023/02/24 | 1,785 | 1,802 | 1,783 | 1,793 | +19 | +1.1% | 138,600 |
| 2023/02/22 | 1,790 | 1,791 | 1,767 | 1,774 | -27 | -1.5% | 202,700 |
| 2023/02/21 | 1,793 | 1,805 | 1,787 | 1,801 | +8 | +0.4% | 102,400 |
| 2023/02/20 | 1,796 | 1,797 | 1,781 | 1,793 | +9 | +0.5% | 108,300 |
| 2023/02/17 | 1,789 | 1,799 | 1,775 | 1,784 | -23 | -1.3% | 148,500 |
| 2023/02/16 | 1,775 | 1,811 | 1,773 | 1,807 | +40 | +2.3% | 188,000 |
| 2023/02/15 | 1,766 | 1,777 | 1,756 | 1,767 | +1 | +0.1% | 95,300 |
| 2023/02/14 | 1,765 | 1,769 | 1,751 | 1,766 | +18 | +1% | 101,700 |
| 2023/02/13 | 1,774 | 1,778 | 1,739 | 1,748 | -26 | -1.5% | 182,600 |
| 2023/02/10 | 1,745 | 1,784 | 1,745 | 1,774 | +31 | +1.8% | 197,800 |
| 2023/02/09 | 1,736 | 1,747 | 1,728 | 1,743 | +5 | +0.3% | 234,600 |
| 2023/02/08 | 1,762 | 1,772 | 1,726 | 1,738 | -17 | -1% | 482,300 |
| 2023/02/07 | 1,763 | 1,777 | 1,753 | 1,755 | -12 | -0.7% | 279,900 |
| 2023/02/06 | 1,779 | 1,819 | 1,764 | 1,767 | -52 | -2.9% | 591,800 |
| 2023/02/03 | 1,825 | 1,828 | 1,807 | 1,819 | -1 | -0.1% | 274,300 |
| 2023/02/02 | 1,847 | 1,852 | 1,813 | 1,820 | -12 | -0.7% | 184,000 |
| 2023/02/01 | 1,817 | 1,840 | 1,813 | 1,832 | +28 | +1.6% | 232,800 |
| 2023/01/31 | 1,800 | 1,808 | 1,795 | 1,804 | +5 | +0.3% | 126,000 |
| 2023/01/30 | 1,800 | 1,805 | 1,788 | 1,799 | +1 | +0.1% | 150,200 |
| 2023/01/27 | 1,799 | 1,802 | 1,787 | 1,798 | +7 | +0.4% | 112,300 |
| 2023/01/26 | 1,811 | 1,815 | 1,787 | 1,791 | -20 | -1.1% | 257,300 |
| 2023/01/25 | 1,811 | 1,820 | 1,799 | 1,811 | -4 | -0.2% | 130,600 |
| 2023/01/24 | 1,809 | 1,831 | 1,809 | 1,815 | +20 | +1.1% | 146,200 |
| 2023/01/23 | 1,802 | 1,805 | 1,777 | 1,795 | +13 | +0.7% | 149,900 |
| 2023/01/20 | 1,766 | 1,782 | 1,763 | 1,782 | +16 | +0.9% | 80,500 |
| 2023/01/19 | 1,775 | 1,780 | 1,761 | 1,766 | -15 | -0.8% | 109,400 |
| 2023/01/18 | 1,755 | 1,806 | 1,754 | 1,781 | +20 | +1.1% | 183,100 |
| 2023/01/17 | 1,729 | 1,761 | 1,729 | 1,761 | +50 | +2.9% | 131,200 |
| 2023/01/16 | 1,738 | 1,740 | 1,708 | 1,711 | -42 | -2.4% | 127,800 |
| 2023/01/13 | 1,743 | 1,763 | 1,743 | 1,753 | +6 | +0.3% | 139,300 |
| 2023/01/12 | 1,776 | 1,786 | 1,744 | 1,747 | -23 | -1.3% | 146,500 |
| 2023/01/11 | 1,755 | 1,778 | 1,747 | 1,770 | +31 | +1.8% | 176,700 |
| 2023/01/10 | 1,747 | 1,750 | 1,720 | 1,739 | +31 | +1.8% | 140,500 |
| 2023/01/06 | 1,675 | 1,710 | 1,671 | 1,708 | +18 | +1.1% | 183,000 |
| 2023/01/05 | 1,687 | 1,699 | 1,681 | 1,690 | +20 | +1.2% | 104,000 |
| 2023/01/04 | 1,708 | 1,716 | 1,670 | 1,670 | -36 | -2.1% | 151,900 |
| 2022/12/30 | 1,715 | 1,723 | 1,697 | 1,706 | +7 | +0.4% | 177,600 |
| 2022/12/29 | 1,683 | 1,699 | 1,670 | 1,699 | -1 | -0.1% | 153,000 |
| 2022/12/28 | 1,681 | 1,703 | 1,671 | 1,700 | +7 | +0.4% | 232,900 |
| 2022/12/27 | 1,661 | 1,693 | 1,655 | 1,693 | +50 | +3% | 253,200 |
| 2022/12/26 | 1,631 | 1,646 | 1,625 | 1,643 | +9 | +0.6% | 162,300 |
| 2022/12/23 | 1,612 | 1,636 | 1,596 | 1,634 | +2 | +0.1% | 248,200 |
| 2022/12/22 | 1,663 | 1,665 | 1,624 | 1,632 | -4 | -0.2% | 205,300 |
| 2022/12/21 | 1,676 | 1,683 | 1,630 | 1,636 | -39 | -2.3% | 380,500 |
| 2022/12/20 | 1,725 | 1,734 | 1,656 | 1,675 | -55 | -3.2% | 481,800 |
| 2022/12/19 | 1,741 | 1,754 | 1,730 | 1,730 | -21 | -1.2% | 152,800 |
| 2022/12/16 | 1,765 | 1,777 | 1,749 | 1,751 | -45 | -2.5% | 321,700 |
| 2022/12/15 | 1,755 | 1,799 | 1,751 | 1,796 | +31 | +1.8% | 219,600 |
| 2022/12/14 | 1,755 | 1,765 | 1,744 | 1,765 | +18 | +1% | 171,900 |
451～
500
件表示中 / 6079件
類似銘柄と比較する
現在ご覧いただいている「山一電」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 |
|---|---|---|---|---|---|---|---|---|
| 山一電 | 231,500円 | +33.7% | +195.1% | 3.84% | 7.75倍 | 1.15倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| Ｉ・ＰＥＸ | 293,600円 | +6.8% | - | 0.68% | 77.82倍 | 0.88倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。ＭＢＯ実施で非公開化を企図 |
| Ｍｉｍａｋｉ | 162,400円 | +9.1% | +53.6% | 2.00% | 8.37倍 | 1.60倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 精工技研 | 539,000円 | +14.0% | +61.5% | 1.11% | 32.01倍 | 1.71倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| アイホン | 272,200円 | +1.6% | -18.4% | 4.78% | 12.37倍 | 0.69倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
市場注目の銘柄
チャート関連のコラム
