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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 3,155 | 3,260 | 3,155 | 3,190 | +105 | +3.4% | 126,400 |
| 2024/07/26 | 3,015 | 3,145 | 3,015 | 3,085 | +30 | +1% | 187,300 |
| 2024/07/25 | 3,140 | 3,160 | 3,050 | 3,055 | -125 | -3.9% | 198,600 |
| 2024/07/24 | 3,275 | 3,285 | 3,150 | 3,180 | -65 | -2% | 176,700 |
| 2024/07/23 | 3,285 | 3,365 | 3,210 | 3,245 | +60 | +1.9% | 229,200 |
| 2024/07/22 | 3,210 | 3,225 | 3,150 | 3,185 | -35 | -1.1% | 180,900 |
| 2024/07/19 | 3,135 | 3,275 | 3,130 | 3,220 | +135 | +4.4% | 450,500 |
| 2024/07/18 | 3,215 | 3,275 | 3,085 | 3,085 | -335 | -9.8% | 663,400 |
| 2024/07/17 | 3,485 | 3,540 | 3,420 | 3,420 | -25 | -0.7% | 343,000 |
| 2024/07/16 | 3,400 | 3,505 | 3,395 | 3,445 | +95 | +2.8% | 308,700 |
| 2024/07/12 | 3,300 | 3,420 | 3,295 | 3,350 | -45 | -1.3% | 291,200 |
| 2024/07/11 | 3,350 | 3,435 | 3,330 | 3,395 | +120 | +3.7% | 444,900 |
| 2024/07/10 | 3,270 | 3,275 | 3,210 | 3,275 | ±0 | ±0% | 185,700 |
| 2024/07/09 | 3,165 | 3,285 | 3,155 | 3,275 | +135 | +4.3% | 350,300 |
| 2024/07/08 | 3,200 | 3,210 | 3,110 | 3,140 | -70 | -2.2% | 220,500 |
| 2024/07/05 | 3,250 | 3,275 | 3,170 | 3,210 | -50 | -1.5% | 216,500 |
| 2024/07/04 | 3,240 | 3,275 | 3,220 | 3,260 | ±0 | ±0% | 178,600 |
| 2024/07/03 | 3,150 | 3,290 | 3,130 | 3,260 | +75 | +2.4% | 281,200 |
| 2024/07/02 | 3,210 | 3,235 | 3,165 | 3,185 | -65 | -2% | 174,600 |
| 2024/07/01 | 3,310 | 3,335 | 3,240 | 3,250 | -80 | -2.4% | 213,400 |
| 2024/06/28 | 3,280 | 3,355 | 3,245 | 3,330 | +55 | +1.7% | 204,800 |
| 2024/06/27 | 3,290 | 3,380 | 3,235 | 3,275 | +30 | +0.9% | 284,100 |
| 2024/06/26 | 3,200 | 3,275 | 3,170 | 3,245 | +45 | +1.4% | 188,500 |
| 2024/06/25 | 3,140 | 3,200 | 3,110 | 3,200 | -80 | -2.4% | 253,300 |
| 2024/06/24 | 3,270 | 3,300 | 3,250 | 3,280 | +5 | +0.2% | 120,300 |
| 2024/06/21 | 3,305 | 3,325 | 3,265 | 3,275 | -45 | -1.4% | 129,700 |
| 2024/06/20 | 3,355 | 3,380 | 3,285 | 3,320 | -30 | -0.9% | 155,400 |
| 2024/06/19 | 3,400 | 3,405 | 3,320 | 3,350 | -60 | -1.8% | 122,500 |
| 2024/06/18 | 3,485 | 3,495 | 3,410 | 3,410 | -55 | -1.6% | 92,900 |
| 2024/06/17 | 3,485 | 3,495 | 3,410 | 3,465 | -60 | -1.7% | 108,400 |
| 2024/06/14 | 3,445 | 3,545 | 3,385 | 3,525 | +45 | +1.3% | 271,800 |
| 2024/06/13 | 3,520 | 3,585 | 3,480 | 3,480 | +30 | +0.9% | 260,100 |
| 2024/06/12 | 3,425 | 3,460 | 3,380 | 3,450 | +80 | +2.4% | 185,200 |
| 2024/06/11 | 3,420 | 3,530 | 3,350 | 3,370 | +5 | +0.1% | 256,500 |
| 2024/06/10 | 3,390 | 3,395 | 3,335 | 3,365 | -25 | -0.7% | 112,200 |
| 2024/06/07 | 3,405 | 3,430 | 3,370 | 3,390 | -20 | -0.6% | 60,800 |
| 2024/06/06 | 3,435 | 3,490 | 3,395 | 3,410 | +65 | +1.9% | 122,500 |
| 2024/06/05 | 3,360 | 3,395 | 3,280 | 3,345 | -55 | -1.6% | 149,900 |
| 2024/06/04 | 3,500 | 3,530 | 3,390 | 3,400 | -65 | -1.9% | 107,300 |
| 2024/06/03 | 3,495 | 3,510 | 3,365 | 3,465 | +10 | +0.3% | 211,600 |
| 2024/05/31 | 3,415 | 3,500 | 3,410 | 3,455 | -20 | -0.6% | 251,000 |
| 2024/05/30 | 3,425 | 3,500 | 3,420 | 3,475 | -65 | -1.8% | 204,100 |
| 2024/05/29 | 3,520 | 3,575 | 3,460 | 3,540 | -20 | -0.6% | 272,000 |
| 2024/05/28 | 3,610 | 3,645 | 3,540 | 3,560 | -85 | -2.3% | 135,600 |
| 2024/05/27 | 3,685 | 3,750 | 3,620 | 3,645 | -25 | -0.7% | 222,100 |
| 2024/05/24 | 3,590 | 3,675 | 3,575 | 3,670 | +15 | +0.4% | 236,300 |
| 2024/05/23 | 3,725 | 3,810 | 3,650 | 3,655 | -20 | -0.5% | 333,600 |
| 2024/05/22 | 3,580 | 3,720 | 3,555 | 3,675 | +85 | +2.4% | 334,200 |
| 2024/05/21 | 3,770 | 3,865 | 3,585 | 3,590 | -160 | -4.3% | 517,000 |
| 2024/05/20 | 3,710 | 3,785 | 3,695 | 3,750 | +65 | +1.8% | 461,600 |
101～
150
件表示中 / 6078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 | 229,300円 | +33.7% | +195.1% | 3.88% | 7.68倍 | 1.14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 | 293,600円 | +6.8% | - | 0.68% | 77.82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 | 164,000円 | +9.1% | +53.6% | 1.98% | 8.45倍 | 1.61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 |
| 芝浦電子 | 316,500円 | -1.2% | -9.5% | 4.74% | 14.20倍 | 1.37倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| アイホン | 267,800円 | +1.6% | -18.4% | 4.85% | 12.17倍 | 0.68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
