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 |
---|---|---|---|---|---|---|---|
2022/09/30 | 1,810 | 1,812 | 1,765 | 1,788 | -51 | -2.8% | 187,400 |
2022/09/29 | 1,885 | 1,886 | 1,830 | 1,839 | -49 | -2.6% | 176,200 |
2022/09/28 | 1,918 | 1,923 | 1,843 | 1,888 | -33 | -1.7% | 211,500 |
2022/09/27 | 1,917 | 1,941 | 1,916 | 1,921 | +16 | +0.8% | 107,300 |
2022/09/26 | 1,956 | 1,964 | 1,892 | 1,905 | -81 | -4.1% | 194,400 |
2022/09/22 | 1,980 | 1,992 | 1,957 | 1,986 | -8 | -0.4% | 100,500 |
2022/09/21 | 1,993 | 2,002 | 1,984 | 1,994 | -25 | -1.2% | 77,800 |
2022/09/20 | 1,999 | 2,040 | 1,993 | 2,019 | +41 | +2.1% | 125,400 |
2022/09/16 | 2,005 | 2,010 | 1,978 | 1,978 | -46 | -2.3% | 114,800 |
2022/09/15 | 2,040 | 2,046 | 2,023 | 2,024 | -21 | -1% | 95,900 |
2022/09/14 | 2,018 | 2,053 | 2,010 | 2,045 | -40 | -1.9% | 78,900 |
2022/09/13 | 2,085 | 2,092 | 2,076 | 2,085 | ±0 | ±0% | 102,400 |
2022/09/12 | 2,099 | 2,100 | 2,078 | 2,085 | +16 | +0.8% | 93,100 |
2022/09/09 | 2,063 | 2,077 | 2,057 | 2,069 | +10 | +0.5% | 92,600 |
2022/09/08 | 2,041 | 2,061 | 2,025 | 2,059 | +38 | +1.9% | 136,600 |
2022/09/07 | 2,030 | 2,042 | 1,981 | 2,021 | -7 | -0.3% | 206,700 |
2022/09/06 | 2,011 | 2,039 | 1,994 | 2,028 | +17 | +0.8% | 141,200 |
2022/09/05 | 1,998 | 2,025 | 1,987 | 2,011 | -6 | -0.3% | 139,900 |
2022/09/02 | 2,029 | 2,032 | 1,991 | 2,017 | -29 | -1.4% | 160,100 |
2022/09/01 | 2,054 | 2,070 | 2,027 | 2,046 | -33 | -1.6% | 133,700 |
2022/08/31 | 2,035 | 2,085 | 2,035 | 2,079 | +18 | +0.9% | 114,700 |
2022/08/30 | 2,051 | 2,061 | 2,032 | 2,061 | +42 | +2.1% | 129,300 |
2022/08/29 | 2,004 | 2,038 | 2,004 | 2,019 | -71 | -3.4% | 209,400 |
2022/08/26 | 2,118 | 2,140 | 2,090 | 2,090 | +2 | +0.1% | 159,500 |
2022/08/25 | 2,065 | 2,098 | 2,044 | 2,088 | +27 | +1.3% | 146,900 |
2022/08/24 | 2,045 | 2,075 | 2,037 | 2,061 | +15 | +0.7% | 99,000 |
2022/08/23 | 2,024 | 2,051 | 2,021 | 2,046 | -10 | -0.5% | 106,600 |
2022/08/22 | 2,055 | 2,081 | 2,041 | 2,056 | -40 | -1.9% | 143,100 |
2022/08/19 | 2,061 | 2,119 | 2,053 | 2,096 | +51 | +2.5% | 273,200 |
2022/08/18 | 1,992 | 2,055 | 1,978 | 2,045 | +20 | +1% | 153,000 |
2022/08/17 | 2,050 | 2,059 | 2,011 | 2,025 | -19 | -0.9% | 222,400 |
2022/08/16 | 2,027 | 2,066 | 2,020 | 2,044 | +37 | +1.8% | 328,800 |
2022/08/15 | 1,968 | 2,015 | 1,958 | 2,007 | +57 | +2.9% | 435,000 |
2022/08/12 | 1,916 | 1,962 | 1,905 | 1,950 | +68 | +3.6% | 293,700 |
2022/08/10 | 1,953 | 1,963 | 1,857 | 1,882 | -108 | -5.4% | 756,200 |
2022/08/09 | 2,039 | 2,054 | 1,986 | 1,990 | -110 | -5.2% | 573,900 |
2022/08/08 | 2,050 | 2,157 | 1,966 | 2,100 | +158 | +8.1% | 1,462,700 |
2022/08/05 | 1,902 | 1,949 | 1,899 | 1,942 | +16 | +0.8% | 396,900 |
2022/08/04 | 1,892 | 1,930 | 1,885 | 1,926 | +44 | +2.3% | 275,300 |
2022/08/03 | 1,857 | 1,882 | 1,851 | 1,882 | +24 | +1.3% | 223,200 |
2022/08/02 | 1,851 | 1,880 | 1,845 | 1,858 | -7 | -0.4% | 298,400 |
2022/08/01 | 1,843 | 1,869 | 1,830 | 1,865 | +91 | +5.1% | 386,600 |
2022/07/29 | 1,771 | 1,776 | 1,759 | 1,774 | +11 | +0.6% | 151,800 |
2022/07/28 | 1,781 | 1,787 | 1,747 | 1,763 | +2 | +0.1% | 215,600 |
2022/07/27 | 1,713 | 1,761 | 1,713 | 1,761 | +47 | +2.7% | 176,700 |
2022/07/26 | 1,685 | 1,724 | 1,684 | 1,714 | +24 | +1.4% | 116,500 |
2022/07/25 | 1,696 | 1,704 | 1,681 | 1,690 | -22 | -1.3% | 115,400 |
2022/07/22 | 1,715 | 1,724 | 1,710 | 1,712 | ±0 | ±0% | 100,100 |
2022/07/21 | 1,679 | 1,722 | 1,679 | 1,712 | +33 | +2% | 163,900 |
2022/07/20 | 1,670 | 1,687 | 1,661 | 1,679 | +49 | +3% | 193,100 |
551~
600
件表示中 / 6080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 | 233,500円 | +33.7% | +195.1% | 3.81% | 7.82倍 | 1.16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 | 295,200円 | +6.8% | - | 0.68% | 78.24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 | 161,700円 | +9.1% | +53.6% | 2.01% | 8.33倍 | 1.59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 | 533,000円 | +14.0% | +61.5% | 1.13% | 31.65倍 | 1.69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 | 270,900円 | +1.6% | -18.4% | 4.80% | 12.31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