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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 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 |
251～
300
件表示中 / 6234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 | 312,500円 | +4.6% | +2.7% | 2.88% | 10.45倍 | 1.45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 |
| ＪＤＩ | 1,800円 | -20.2% | - | 0.00% | - | -2.28倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
| イリソ電子 | 283,600円 | -2.4% | -1.9% | 3.88% | 15.53倍 | 0.86倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| 精工技研 | 714,000円 | +10.1% | +4.1% | 1.05% | 27.65倍 | 2.27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 |
| デンヨー | 296,400円 | +1.8% | -3.8% | 2.70% | 11.89倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
