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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,739 | 1,751 | 1,701 | 1,701 | -36 | -2.1% | 223,400 |
2023/10/02 | 1,746 | 1,759 | 1,733 | 1,737 | +15 | +0.9% | 207,800 |
2023/09/29 | 1,722 | 1,741 | 1,712 | 1,722 | -4 | -0.2% | 189,100 |
2023/09/28 | 1,721 | 1,748 | 1,712 | 1,726 | -12 | -0.7% | 237,900 |
2023/09/27 | 1,721 | 1,738 | 1,717 | 1,738 | +13 | +0.8% | 182,000 |
2023/09/26 | 1,740 | 1,747 | 1,716 | 1,725 | -22 | -1.3% | 229,100 |
2023/09/25 | 1,746 | 1,749 | 1,726 | 1,747 | +1 | +0.1% | 200,400 |
2023/09/22 | 1,709 | 1,756 | 1,703 | 1,746 | +31 | +1.8% | 230,400 |
2023/09/21 | 1,746 | 1,751 | 1,709 | 1,715 | -36 | -2.1% | 272,100 |
2023/09/20 | 1,756 | 1,769 | 1,747 | 1,751 | -14 | -0.8% | 226,400 |
2023/09/19 | 1,775 | 1,779 | 1,744 | 1,765 | -8 | -0.5% | 277,200 |
2023/09/15 | 1,764 | 1,774 | 1,757 | 1,773 | +13 | +0.7% | 197,000 |
2023/09/14 | 1,756 | 1,769 | 1,754 | 1,760 | +3 | +0.2% | 151,200 |
2023/09/13 | 1,771 | 1,773 | 1,755 | 1,757 | -23 | -1.3% | 169,000 |
2023/09/12 | 1,767 | 1,780 | 1,756 | 1,780 | +13 | +0.7% | 119,100 |
2023/09/11 | 1,765 | 1,767 | 1,755 | 1,767 | +12 | +0.7% | 109,300 |
2023/09/08 | 1,760 | 1,763 | 1,746 | 1,755 | -26 | -1.5% | 187,800 |
2023/09/07 | 1,795 | 1,805 | 1,779 | 1,781 | -21 | -1.2% | 202,300 |
2023/09/06 | 1,820 | 1,820 | 1,788 | 1,802 | -18 | -1% | 250,000 |
2023/09/05 | 1,821 | 1,821 | 1,797 | 1,820 | -3 | -0.2% | 229,400 |
2023/09/04 | 1,839 | 1,841 | 1,821 | 1,823 | -4 | -0.2% | 125,800 |
2023/09/01 | 1,839 | 1,839 | 1,820 | 1,827 | -13 | -0.7% | 200,100 |
2023/08/31 | 1,848 | 1,854 | 1,829 | 1,840 | -10 | -0.5% | 174,800 |
2023/08/30 | 1,825 | 1,858 | 1,824 | 1,850 | +65 | +3.6% | 289,800 |
2023/08/29 | 1,765 | 1,785 | 1,753 | 1,785 | +35 | +2% | 133,200 |
2023/08/28 | 1,718 | 1,750 | 1,712 | 1,750 | +30 | +1.7% | 133,800 |
2023/08/25 | 1,717 | 1,728 | 1,708 | 1,720 | -32 | -1.8% | 187,200 |
2023/08/24 | 1,786 | 1,788 | 1,738 | 1,752 | +6 | +0.3% | 244,300 |
2023/08/23 | 1,722 | 1,746 | 1,707 | 1,746 | +1 | +0.1% | 214,300 |
2023/08/22 | 1,711 | 1,769 | 1,710 | 1,745 | +8 | +0.5% | 320,200 |
2023/08/21 | 1,762 | 1,770 | 1,737 | 1,737 | -44 | -2.5% | 243,000 |
2023/08/18 | 1,789 | 1,797 | 1,764 | 1,781 | -31 | -1.7% | 230,100 |
2023/08/17 | 1,824 | 1,824 | 1,767 | 1,812 | -26 | -1.4% | 358,300 |
2023/08/16 | 1,880 | 1,907 | 1,838 | 1,838 | -73 | -3.8% | 238,200 |
2023/08/15 | 1,954 | 1,960 | 1,911 | 1,911 | -40 | -2.1% | 129,100 |
2023/08/14 | 1,918 | 1,959 | 1,899 | 1,951 | +25 | +1.3% | 199,000 |
2023/08/10 | 1,894 | 1,926 | 1,877 | 1,926 | +20 | +1% | 158,200 |
2023/08/09 | 1,911 | 1,923 | 1,892 | 1,906 | -18 | -0.9% | 333,300 |
2023/08/08 | 2,020 | 2,038 | 1,918 | 1,924 | -122 | -6% | 473,100 |
2023/08/07 | 1,966 | 2,046 | 1,912 | 2,046 | -138 | -6.3% | 653,100 |
2023/08/04 | 2,178 | 2,195 | 2,157 | 2,184 | -27 | -1.2% | 308,500 |
2023/08/03 | 2,245 | 2,245 | 2,205 | 2,211 | -71 | -3.1% | 174,800 |
2023/08/02 | 2,286 | 2,323 | 2,272 | 2,282 | -18 | -0.8% | 116,400 |
2023/08/01 | 2,285 | 2,308 | 2,270 | 2,300 | +19 | +0.8% | 122,100 |
2023/07/31 | 2,259 | 2,283 | 2,240 | 2,281 | +45 | +2% | 188,600 |
2023/07/28 | 2,220 | 2,256 | 2,196 | 2,236 | -7 | -0.3% | 144,400 |
2023/07/27 | 2,232 | 2,251 | 2,222 | 2,243 | -7 | -0.3% | 87,700 |
2023/07/26 | 2,293 | 2,294 | 2,250 | 2,250 | -33 | -1.4% | 74,100 |
2023/07/25 | 2,283 | 2,296 | 2,273 | 2,283 | -16 | -0.7% | 84,900 |
2023/07/24 | 2,268 | 2,302 | 2,260 | 2,299 | +39 | +1.7% | 93,600 |
301~
350
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 | 230,400円 | +33.7% | +195.1% | 3.86% | 7.72倍 | 1.15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 | 161,100円 | +9.1% | +53.6% | 2.02% | 8.30倍 | 1.58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 | 317,500円 | -1.2% | -9.5% | 4.72% | 14.24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 | 270,400円 | +1.6% | -18.4% | 4.81% | 12.29倍 | 0.69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