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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,268 | 2,302 | 2,260 | 2,299 | +39 | +1.7% | 93,600 |
2023/07/21 | 2,270 | 2,288 | 2,251 | 2,260 | -31 | -1.4% | 99,900 |
2023/07/20 | 2,303 | 2,322 | 2,291 | 2,291 | -26 | -1.1% | 97,700 |
2023/07/19 | 2,321 | 2,332 | 2,293 | 2,317 | +13 | +0.6% | 96,100 |
2023/07/18 | 2,276 | 2,321 | 2,276 | 2,304 | +28 | +1.2% | 80,100 |
2023/07/14 | 2,276 | 2,285 | 2,248 | 2,276 | +20 | +0.9% | 123,700 |
2023/07/13 | 2,240 | 2,257 | 2,226 | 2,256 | +42 | +1.9% | 203,700 |
2023/07/12 | 2,285 | 2,285 | 2,202 | 2,214 | -77 | -3.4% | 239,300 |
2023/07/11 | 2,349 | 2,358 | 2,286 | 2,291 | +5 | +0.2% | 154,400 |
2023/07/10 | 2,321 | 2,335 | 2,283 | 2,286 | -35 | -1.5% | 177,800 |
2023/07/07 | 2,364 | 2,382 | 2,318 | 2,321 | -68 | -2.8% | 206,200 |
2023/07/06 | 2,397 | 2,417 | 2,345 | 2,389 | -41 | -1.7% | 153,300 |
2023/07/05 | 2,427 | 2,438 | 2,417 | 2,430 | +3 | +0.1% | 152,300 |
2023/07/04 | 2,411 | 2,443 | 2,404 | 2,427 | -9 | -0.4% | 133,900 |
2023/07/03 | 2,395 | 2,444 | 2,387 | 2,436 | +70 | +3% | 257,800 |
2023/06/30 | 2,355 | 2,366 | 2,340 | 2,366 | +10 | +0.4% | 121,200 |
2023/06/29 | 2,347 | 2,362 | 2,334 | 2,356 | +39 | +1.7% | 254,800 |
2023/06/28 | 2,277 | 2,320 | 2,262 | 2,317 | +78 | +3.5% | 222,000 |
2023/06/27 | 2,285 | 2,285 | 2,220 | 2,239 | -60 | -2.6% | 224,900 |
2023/06/26 | 2,320 | 2,347 | 2,297 | 2,299 | -24 | -1% | 177,700 |
2023/06/23 | 2,350 | 2,373 | 2,308 | 2,323 | -17 | -0.7% | 247,800 |
2023/06/22 | 2,352 | 2,371 | 2,333 | 2,340 | -27 | -1.1% | 212,400 |
2023/06/21 | 2,291 | 2,373 | 2,283 | 2,367 | +76 | +3.3% | 233,800 |
2023/06/20 | 2,265 | 2,294 | 2,259 | 2,291 | +36 | +1.6% | 164,600 |
2023/06/19 | 2,280 | 2,287 | 2,244 | 2,255 | -19 | -0.8% | 161,100 |
2023/06/16 | 2,283 | 2,288 | 2,236 | 2,274 | -9 | -0.4% | 234,900 |
2023/06/15 | 2,276 | 2,310 | 2,262 | 2,283 | +18 | +0.8% | 204,400 |
2023/06/14 | 2,298 | 2,299 | 2,248 | 2,265 | +5 | +0.2% | 202,300 |
2023/06/13 | 2,261 | 2,275 | 2,243 | 2,260 | +23 | +1% | 208,500 |
2023/06/12 | 2,200 | 2,240 | 2,189 | 2,237 | +49 | +2.2% | 201,400 |
2023/06/09 | 2,194 | 2,214 | 2,168 | 2,188 | +23 | +1.1% | 216,500 |
2023/06/08 | 2,206 | 2,221 | 2,155 | 2,165 | -16 | -0.7% | 224,700 |
2023/06/07 | 2,223 | 2,226 | 2,172 | 2,181 | +8 | +0.4% | 322,800 |
2023/06/06 | 2,156 | 2,177 | 2,150 | 2,173 | +5 | +0.2% | 227,800 |
2023/06/05 | 2,173 | 2,174 | 2,137 | 2,168 | +39 | +1.8% | 201,600 |
2023/06/02 | 2,139 | 2,139 | 2,105 | 2,129 | -2 | -0.1% | 195,600 |
2023/06/01 | 2,088 | 2,138 | 2,084 | 2,131 | +51 | +2.5% | 269,700 |
2023/05/31 | 2,112 | 2,134 | 2,076 | 2,080 | -35 | -1.7% | 317,600 |
2023/05/30 | 2,101 | 2,160 | 2,101 | 2,115 | +34 | +1.6% | 309,500 |
2023/05/29 | 2,144 | 2,167 | 2,078 | 2,081 | +37 | +1.8% | 487,600 |
2023/05/26 | 2,050 | 2,068 | 2,041 | 2,044 | +21 | +1% | 336,300 |
2023/05/25 | 1,944 | 2,027 | 1,921 | 2,023 | +105 | +5.5% | 539,300 |
2023/05/24 | 1,891 | 1,933 | 1,890 | 1,918 | +3 | +0.2% | 119,200 |
2023/05/23 | 1,936 | 1,955 | 1,899 | 1,915 | -11 | -0.6% | 162,200 |
2023/05/22 | 1,924 | 1,931 | 1,911 | 1,926 | -6 | -0.3% | 124,700 |
2023/05/19 | 1,956 | 1,967 | 1,928 | 1,932 | +11 | +0.6% | 279,900 |
2023/05/18 | 1,927 | 1,927 | 1,902 | 1,921 | +31 | +1.6% | 253,300 |
2023/05/17 | 1,940 | 1,940 | 1,890 | 1,890 | -63 | -3.2% | 277,400 |
2023/05/16 | 1,900 | 1,961 | 1,900 | 1,953 | +61 | +3.2% | 497,200 |
2023/05/15 | 1,841 | 1,914 | 1,813 | 1,892 | +71 | +3.9% | 661,700 |
351~
400
件表示中 / 6079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 | 231,500円 | +33.7% | +195.1% | 3.84% | 7.75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 | 162,400円 | +9.1% | +53.6% | 2.00% | 8.37倍 | 1.60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 | 539,000円 | +14.0% | +61.5% | 1.11% | 32.01倍 | 1.71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 | 272,200円 | +1.6% | -18.4% | 4.78% | 12.37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