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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 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 |
| 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 |
651～
700
件表示中 / 6160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 | 197,300円 | +26.3% | +164.2% | 4.51% | 7.75倍 | 0.90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 |
| 古河池 | 138,000円 | +10.0% | +61.0% | 0.00% | 21.54倍 | 1.25倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| コーセル | 107,900円 | -29.6% | -83.7% | 5.10% | 59.09倍 | 0.76倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 大崎電 | 85,400円 | +2.0% | -7.1% | 2.58% | 12.55倍 | 0.76倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| アイコム | 270,900円 | +2.4% | -13.9% | 2.92% | 13.89倍 | 0.60倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
市場注目の銘柄
チャート関連のコラム
