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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 2,799 | 2,816 | 2,727 | 2,727 | -67 | -2.4% | 144,800 |
| 2024/09/02 | 2,819 | 2,829 | 2,761 | 2,794 | +29 | +1% | 210,400 |
| 2024/08/30 | 2,727 | 2,779 | 2,726 | 2,765 | +46 | +1.7% | 206,500 |
| 2024/08/29 | 2,724 | 2,756 | 2,699 | 2,719 | -56 | -2% | 211,000 |
| 2024/08/28 | 2,689 | 2,775 | 2,680 | 2,775 | +36 | +1.3% | 248,800 |
| 2024/08/27 | 2,666 | 2,739 | 2,662 | 2,739 | +42 | +1.6% | 226,400 |
| 2024/08/26 | 2,750 | 2,764 | 2,683 | 2,697 | -119 | -4.2% | 387,400 |
| 2024/08/23 | 2,766 | 2,820 | 2,730 | 2,816 | -31 | -1.1% | 379,100 |
| 2024/08/22 | 2,845 | 2,894 | 2,834 | 2,847 | +2 | +0.1% | 210,100 |
| 2024/08/21 | 2,834 | 2,852 | 2,802 | 2,845 | -65 | -2.2% | 289,100 |
| 2024/08/20 | 2,910 | 2,939 | 2,869 | 2,910 | +5 | +0.2% | 211,700 |
| 2024/08/19 | 2,977 | 3,075 | 2,897 | 2,905 | +28 | +1% | 547,200 |
| 2024/08/16 | 2,838 | 2,898 | 2,814 | 2,877 | +111 | +4% | 382,000 |
| 2024/08/15 | 2,738 | 2,783 | 2,715 | 2,766 | -62 | -2.2% | 434,400 |
| 2024/08/14 | 2,928 | 2,928 | 2,810 | 2,828 | -81 | -2.8% | 492,600 |
| 2024/08/13 | 2,758 | 2,909 | 2,714 | 2,909 | +199 | +7.3% | 603,500 |
| 2024/08/09 | 2,781 | 2,875 | 2,662 | 2,710 | +74 | +2.8% | 576,400 |
| 2024/08/08 | 2,652 | 2,670 | 2,511 | 2,636 | -11 | -0.4% | 690,800 |
| 2024/08/07 | 2,604 | 2,747 | 2,503 | 2,647 | -207 | -7.3% | 1,219,500 |
| 2024/08/06 | 2,707 | 2,855 | 2,674 | 2,854 | +497 | +21.1% | 551,400 |
| 2024/08/05 | 2,638 | 2,655 | 2,357 | 2,357 | -500 | -17.5% | 367,900 |
| 2024/08/02 | 2,915 | 2,923 | 2,781 | 2,857 | -248 | -8% | 494,200 |
| 2024/08/01 | 3,310 | 3,355 | 3,105 | 3,105 | -120 | -3.7% | 272,400 |
| 2024/07/31 | 3,115 | 3,230 | 3,100 | 3,225 | +70 | +2.2% | 233,200 |
| 2024/07/30 | 3,145 | 3,170 | 3,095 | 3,155 | -35 | -1.1% | 104,700 |
| 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 |
201～
250
件表示中 / 6203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 | 267,900円 | +4.6% | +2.7% | 3.36% | 8.96倍 | 1.24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 |
| デンヨー | 281,500円 | +1.8% | -3.8% | 2.84% | 11.29倍 | 0.75倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| Ｍｉｍａｋｉ | 191,500円 | +5.5% | -0.5% | 2.61% | 9.38倍 | 1.72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 | 566,000円 | +10.1% | +4.1% | 1.33% | 21.92倍 | 1.80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 | 272,000円 | +3.3% | +20.1% | 4.78% | 12.03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
