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 |
|---|---|---|---|---|---|---|---|
| 2022/04/05 | 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 |
| 2022/02/18 | 1,990 | 2,016 | 1,973 | 1,989 | -45 | -2.2% | 203,200 |
| 2022/02/17 | 2,050 | 2,058 | 2,014 | 2,034 | -11 | -0.5% | 159,000 |
| 2022/02/16 | 2,076 | 2,076 | 2,024 | 2,045 | +38 | +1.9% | 275,500 |
| 2022/02/15 | 2,020 | 2,064 | 1,990 | 2,007 | -21 | -1% | 316,500 |
| 2022/02/14 | 2,035 | 2,046 | 2,008 | 2,028 | -105 | -4.9% | 237,000 |
| 2022/02/10 | 2,180 | 2,198 | 2,100 | 2,133 | +3 | +0.1% | 211,000 |
| 2022/02/09 | 2,090 | 2,148 | 2,058 | 2,130 | +79 | +3.9% | 407,100 |
| 2022/02/08 | 2,138 | 2,204 | 2,042 | 2,051 | -137 | -6.3% | 621,500 |
| 2022/02/07 | 2,300 | 2,344 | 2,102 | 2,188 | +103 | +4.9% | 1,453,400 |
| 2022/02/04 | 2,015 | 2,094 | 2,010 | 2,085 | +45 | +2.2% | 293,400 |
| 2022/02/03 | 2,056 | 2,068 | 2,019 | 2,040 | -55 | -2.6% | 125,800 |
| 2022/02/02 | 2,074 | 2,100 | 2,051 | 2,095 | +49 | +2.4% | 110,700 |
| 2022/02/01 | 2,115 | 2,152 | 2,025 | 2,046 | -6 | -0.3% | 169,000 |
| 2022/01/31 | 1,957 | 2,086 | 1,956 | 2,052 | +92 | +4.7% | 174,900 |
| 2022/01/28 | 1,945 | 1,970 | 1,894 | 1,960 | +46 | +2.4% | 112,500 |
| 2022/01/27 | 2,035 | 2,063 | 1,902 | 1,914 | -80 | -4% | 175,100 |
| 2022/01/26 | 2,019 | 2,023 | 1,969 | 1,994 | +5 | +0.3% | 96,500 |
| 2022/01/25 | 2,039 | 2,056 | 1,951 | 1,989 | -43 | -2.1% | 221,200 |
| 2022/01/24 | 1,974 | 2,047 | 1,966 | 2,032 | +8 | +0.4% | 99,400 |
| 2022/01/21 | 2,047 | 2,047 | 1,982 | 2,024 | -64 | -3.1% | 154,000 |
751～
800
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
