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 |
|---|---|---|---|---|---|---|---|
| 2022/06/20 | 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 |
| 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 |
701～
750
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
