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 |
|---|---|---|---|---|---|---|---|
| 2022/07/19 | 1,593 | 1,630 | 1,582 | 1,630 | +53 | +3.4% | 171,300 |
| 2022/07/15 | 1,605 | 1,606 | 1,566 | 1,577 | -25 | -1.6% | 328,300 |
| 2022/07/14 | 1,598 | 1,616 | 1,598 | 1,602 | +4 | +0.3% | 157,000 |
| 2022/07/13 | 1,609 | 1,616 | 1,597 | 1,598 | -11 | -0.7% | 175,600 |
| 2022/07/12 | 1,641 | 1,645 | 1,604 | 1,609 | -37 | -2.2% | 239,500 |
| 2022/07/11 | 1,679 | 1,679 | 1,638 | 1,646 | -8 | -0.5% | 274,700 |
| 2022/07/08 | 1,659 | 1,688 | 1,647 | 1,654 | +15 | +0.9% | 204,300 |
| 2022/07/07 | 1,627 | 1,649 | 1,618 | 1,639 | +19 | +1.2% | 145,700 |
| 2022/07/06 | 1,620 | 1,632 | 1,609 | 1,620 | -7 | -0.4% | 294,700 |
| 2022/07/05 | 1,661 | 1,662 | 1,620 | 1,627 | -7 | -0.4% | 378,200 |
| 2022/07/04 | 1,620 | 1,640 | 1,612 | 1,634 | +23 | +1.4% | 190,000 |
| 2022/07/01 | 1,675 | 1,675 | 1,594 | 1,611 | -79 | -4.7% | 615,400 |
| 2022/06/30 | 1,715 | 1,719 | 1,684 | 1,690 | -59 | -3.4% | 309,700 |
| 2022/06/29 | 1,730 | 1,759 | 1,730 | 1,749 | -7 | -0.4% | 263,200 |
| 2022/06/28 | 1,770 | 1,792 | 1,740 | 1,756 | -13 | -0.7% | 187,400 |
| 2022/06/27 | 1,770 | 1,770 | 1,742 | 1,769 | +24 | +1.4% | 104,800 |
| 2022/06/24 | 1,726 | 1,751 | 1,720 | 1,745 | +15 | +0.9% | 107,600 |
| 2022/06/23 | 1,734 | 1,744 | 1,713 | 1,730 | +15 | +0.9% | 250,900 |
| 2022/06/22 | 1,760 | 1,767 | 1,709 | 1,715 | -13 | -0.8% | 286,000 |
| 2022/06/21 | 1,720 | 1,750 | 1,701 | 1,728 | +28 | +1.6% | 283,500 |
| 2022/06/20 | 1,779 | 1,781 | 1,675 | 1,700 | -79 | -4.4% | 480,200 |
| 2022/06/17 | 1,803 | 1,814 | 1,759 | 1,779 | -102 | -5.4% | 274,200 |
| 2022/06/16 | 1,909 | 1,936 | 1,877 | 1,881 | +12 | +0.6% | 184,700 |
| 2022/06/15 | 1,878 | 1,896 | 1,868 | 1,869 | +8 | +0.4% | 183,000 |
| 2022/06/14 | 1,828 | 1,888 | 1,820 | 1,861 | +6 | +0.3% | 367,700 |
| 2022/06/13 | 1,859 | 1,873 | 1,851 | 1,855 | -62 | -3.2% | 189,200 |
| 2022/06/10 | 1,940 | 1,948 | 1,916 | 1,917 | -33 | -1.7% | 258,100 |
| 2022/06/09 | 1,957 | 1,967 | 1,932 | 1,950 | -14 | -0.7% | 188,700 |
| 2022/06/08 | 1,960 | 1,978 | 1,958 | 1,964 | +17 | +0.9% | 172,400 |
| 2022/06/07 | 1,924 | 1,954 | 1,918 | 1,947 | +27 | +1.4% | 180,300 |
| 2022/06/06 | 1,917 | 1,942 | 1,906 | 1,920 | -21 | -1.1% | 144,600 |
| 2022/06/03 | 1,953 | 1,963 | 1,941 | 1,941 | ±0 | ±0% | 185,100 |
| 2022/06/02 | 1,915 | 1,948 | 1,912 | 1,941 | +26 | +1.4% | 212,000 |
| 2022/06/01 | 1,878 | 1,915 | 1,870 | 1,915 | +38 | +2% | 167,800 |
| 2022/05/31 | 1,883 | 1,896 | 1,871 | 1,877 | +2 | +0.1% | 128,900 |
| 2022/05/30 | 1,903 | 1,905 | 1,859 | 1,875 | +39 | +2.1% | 443,000 |
| 2022/05/27 | 1,811 | 1,842 | 1,801 | 1,836 | +62 | +3.5% | 278,600 |
| 2022/05/26 | 1,769 | 1,798 | 1,767 | 1,774 | +7 | +0.4% | 106,600 |
| 2022/05/25 | 1,799 | 1,810 | 1,767 | 1,767 | -34 | -1.9% | 175,100 |
| 2022/05/24 | 1,838 | 1,840 | 1,800 | 1,801 | -35 | -1.9% | 150,200 |
| 2022/05/23 | 1,847 | 1,848 | 1,826 | 1,836 | +17 | +0.9% | 149,100 |
| 2022/05/20 | 1,811 | 1,819 | 1,781 | 1,819 | -4 | -0.2% | 251,500 |
| 2022/05/19 | 1,726 | 1,831 | 1,725 | 1,823 | +30 | +1.7% | 304,500 |
| 2022/05/18 | 1,841 | 1,853 | 1,784 | 1,793 | -43 | -2.3% | 365,000 |
| 2022/05/17 | 1,803 | 1,848 | 1,774 | 1,836 | +71 | +4% | 610,600 |
| 2022/05/16 | 1,663 | 1,807 | 1,657 | 1,765 | +73 | +4.3% | 1,037,600 |
| 2022/05/13 | 1,673 | 1,703 | 1,667 | 1,692 | +49 | +3% | 412,800 |
| 2022/05/12 | 1,690 | 1,697 | 1,639 | 1,643 | -57 | -3.4% | 300,000 |
| 2022/05/11 | 1,695 | 1,704 | 1,663 | 1,700 | +9 | +0.5% | 244,600 |
| 2022/05/10 | 1,690 | 1,696 | 1,656 | 1,691 | -24 | -1.4% | 262,300 |
601～
650
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% | 12.32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
