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 |
|---|---|---|---|---|---|---|---|
| 2022/05/09 | 1,701 | 1,724 | 1,686 | 1,715 | +1 | +0.1% | 197,100 |
| 2022/05/06 | 1,680 | 1,714 | 1,662 | 1,714 | +48 | +2.9% | 236,400 |
| 2022/05/02 | 1,646 | 1,679 | 1,640 | 1,666 | +1 | +0.1% | 211,600 |
| 2022/04/28 | 1,621 | 1,665 | 1,611 | 1,665 | +42 | +2.6% | 166,000 |
| 2022/04/27 | 1,604 | 1,630 | 1,588 | 1,623 | -15 | -0.9% | 222,800 |
| 2022/04/26 | 1,652 | 1,655 | 1,624 | 1,638 | ±0 | ±0% | 142,600 |
| 2022/04/25 | 1,648 | 1,652 | 1,631 | 1,638 | -42 | -2.5% | 152,500 |
| 2022/04/22 | 1,657 | 1,681 | 1,651 | 1,680 | -9 | -0.5% | 161,300 |
| 2022/04/21 | 1,669 | 1,700 | 1,669 | 1,689 | +23 | +1.4% | 129,500 |
| 2022/04/20 | 1,704 | 1,707 | 1,661 | 1,666 | -11 | -0.7% | 200,400 |
| 2022/04/19 | 1,639 | 1,678 | 1,632 | 1,677 | +58 | +3.6% | 195,100 |
| 2022/04/18 | 1,605 | 1,619 | 1,595 | 1,619 | +1 | +0.1% | 190,300 |
| 2022/04/15 | 1,625 | 1,633 | 1,608 | 1,618 | -34 | -2.1% | 192,900 |
| 2022/04/14 | 1,664 | 1,664 | 1,623 | 1,652 | +3 | +0.2% | 343,500 |
| 2022/04/13 | 1,638 | 1,651 | 1,627 | 1,649 | +33 | +2% | 267,100 |
| 2022/04/12 | 1,631 | 1,640 | 1,611 | 1,616 | -43 | -2.6% | 230,300 |
| 2022/04/11 | 1,683 | 1,694 | 1,650 | 1,659 | -29 | -1.7% | 184,100 |
| 2022/04/08 | 1,695 | 1,701 | 1,662 | 1,688 | -7 | -0.4% | 391,800 |
| 2022/04/07 | 1,725 | 1,730 | 1,690 | 1,695 | -95 | -5.3% | 400,200 |
| 2022/04/06 | 1,801 | 1,811 | 1,780 | 1,790 | -57 | -3.1% | 254,300 |
| 2022/04/05 | 1,857 | 1,874 | 1,846 | 1,847 | +28 | +1.5% | 152,300 |
| 2022/04/04 | 1,815 | 1,824 | 1,790 | 1,819 | -3 | -0.2% | 218,400 |
| 2022/04/01 | 1,851 | 1,854 | 1,803 | 1,822 | -55 | -2.9% | 268,300 |
| 2022/03/31 | 1,867 | 1,895 | 1,851 | 1,877 | -30 | -1.6% | 313,700 |
| 2022/03/30 | 1,912 | 1,933 | 1,890 | 1,907 | -30 | -1.5% | 261,100 |
| 2022/03/29 | 1,913 | 1,937 | 1,900 | 1,937 | +22 | +1.1% | 238,400 |
| 2022/03/28 | 1,935 | 1,935 | 1,888 | 1,915 | -26 | -1.3% | 176,000 |
| 2022/03/25 | 1,952 | 1,969 | 1,922 | 1,941 | +29 | +1.5% | 439,100 |
| 2022/03/24 | 1,853 | 1,913 | 1,850 | 1,912 | +10 | +0.5% | 240,700 |
| 2022/03/23 | 1,835 | 1,905 | 1,828 | 1,902 | +83 | +4.6% | 353,500 |
| 2022/03/22 | 1,855 | 1,860 | 1,808 | 1,819 | -1 | -0.1% | 268,400 |
| 2022/03/18 | 1,795 | 1,827 | 1,793 | 1,820 | +19 | +1.1% | 134,200 |
| 2022/03/17 | 1,796 | 1,810 | 1,767 | 1,801 | +77 | +4.5% | 257,600 |
| 2022/03/16 | 1,742 | 1,742 | 1,703 | 1,724 | +16 | +0.9% | 315,100 |
| 2022/03/15 | 1,705 | 1,727 | 1,694 | 1,708 | -13 | -0.8% | 204,200 |
| 2022/03/14 | 1,717 | 1,757 | 1,712 | 1,721 | +20 | +1.2% | 137,500 |
| 2022/03/11 | 1,730 | 1,738 | 1,685 | 1,701 | -76 | -4.3% | 265,000 |
| 2022/03/10 | 1,788 | 1,797 | 1,756 | 1,777 | +80 | +4.7% | 159,800 |
| 2022/03/09 | 1,692 | 1,729 | 1,658 | 1,697 | +6 | +0.4% | 226,800 |
| 2022/03/08 | 1,693 | 1,760 | 1,677 | 1,691 | -48 | -2.8% | 318,100 |
| 2022/03/07 | 1,762 | 1,770 | 1,718 | 1,739 | -87 | -4.8% | 279,500 |
| 2022/03/04 | 1,874 | 1,874 | 1,793 | 1,826 | -64 | -3.4% | 302,700 |
| 2022/03/03 | 1,935 | 1,935 | 1,880 | 1,890 | -5 | -0.3% | 250,000 |
| 2022/03/02 | 1,883 | 1,910 | 1,875 | 1,895 | -50 | -2.6% | 192,100 |
| 2022/03/01 | 1,957 | 1,960 | 1,925 | 1,945 | +21 | +1.1% | 205,000 |
| 2022/02/28 | 1,895 | 1,947 | 1,864 | 1,924 | +26 | +1.4% | 300,400 |
| 2022/02/25 | 1,852 | 1,898 | 1,824 | 1,898 | +98 | +5.4% | 353,900 |
| 2022/02/24 | 1,811 | 1,834 | 1,758 | 1,800 | -46 | -2.5% | 349,500 |
| 2022/02/22 | 1,859 | 1,878 | 1,823 | 1,846 | -69 | -3.6% | 253,000 |
| 2022/02/21 | 1,918 | 1,930 | 1,887 | 1,915 | -74 | -3.7% | 304,600 |
651～
700
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
