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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 1,880 | 1,951 | 1,880 | 1,929 | +95 | +5.2% | 288,100 |
| 2024/01/05 | 1,901 | 1,902 | 1,834 | 1,834 | -71 | -3.7% | 176,800 |
| 2024/01/04 | 1,900 | 1,905 | 1,862 | 1,905 | -31 | -1.6% | 235,000 |
| 2023/12/29 | 1,948 | 1,971 | 1,925 | 1,936 | -7 | -0.4% | 146,400 |
| 2023/12/28 | 1,948 | 1,948 | 1,911 | 1,943 | -5 | -0.3% | 93,600 |
| 2023/12/27 | 1,920 | 1,956 | 1,920 | 1,948 | +53 | +2.8% | 277,800 |
| 2023/12/26 | 1,888 | 1,906 | 1,876 | 1,895 | +7 | +0.4% | 175,700 |
| 2023/12/25 | 1,920 | 1,933 | 1,888 | 1,888 | +38 | +2.1% | 299,700 |
| 2023/12/22 | 1,842 | 1,868 | 1,841 | 1,850 | +23 | +1.3% | 145,100 |
| 2023/12/21 | 1,810 | 1,832 | 1,802 | 1,827 | -23 | -1.2% | 157,900 |
| 2023/12/20 | 1,823 | 1,871 | 1,817 | 1,850 | +36 | +2% | 187,100 |
| 2023/12/19 | 1,800 | 1,832 | 1,788 | 1,814 | +20 | +1.1% | 123,200 |
| 2023/12/18 | 1,808 | 1,811 | 1,754 | 1,794 | -37 | -2% | 175,200 |
| 2023/12/15 | 1,770 | 1,831 | 1,770 | 1,831 | +66 | +3.7% | 184,800 |
| 2023/12/14 | 1,795 | 1,795 | 1,742 | 1,765 | +10 | +0.6% | 291,900 |
| 2023/12/13 | 1,759 | 1,765 | 1,749 | 1,755 | +4 | +0.2% | 148,600 |
| 2023/12/12 | 1,762 | 1,783 | 1,745 | 1,751 | +9 | +0.5% | 247,400 |
| 2023/12/11 | 1,733 | 1,754 | 1,721 | 1,742 | +2 | +0.1% | 241,200 |
| 2023/12/08 | 1,721 | 1,748 | 1,714 | 1,740 | ±0 | ±0% | 285,300 |
| 2023/12/07 | 1,744 | 1,753 | 1,727 | 1,740 | -20 | -1.1% | 136,100 |
| 2023/12/06 | 1,743 | 1,763 | 1,741 | 1,760 | +14 | +0.8% | 290,200 |
| 2023/12/05 | 1,799 | 1,807 | 1,743 | 1,746 | -76 | -4.2% | 244,100 |
| 2023/12/04 | 1,852 | 1,865 | 1,801 | 1,822 | -43 | -2.3% | 186,200 |
| 2023/12/01 | 1,900 | 1,900 | 1,860 | 1,865 | -30 | -1.6% | 97,900 |
| 2023/11/30 | 1,889 | 1,902 | 1,875 | 1,895 | +18 | +1% | 124,500 |
| 2023/11/29 | 1,859 | 1,887 | 1,857 | 1,877 | ±0 | ±0% | 106,600 |
| 2023/11/28 | 1,894 | 1,897 | 1,855 | 1,877 | -2 | -0.1% | 134,900 |
| 2023/11/27 | 1,860 | 1,886 | 1,858 | 1,879 | +21 | +1.1% | 185,600 |
| 2023/11/24 | 1,820 | 1,865 | 1,820 | 1,858 | +45 | +2.5% | 164,100 |
| 2023/11/22 | 1,840 | 1,845 | 1,813 | 1,813 | -5 | -0.3% | 139,000 |
| 2023/11/21 | 1,848 | 1,869 | 1,815 | 1,818 | -25 | -1.4% | 144,900 |
| 2023/11/20 | 1,847 | 1,867 | 1,840 | 1,843 | +9 | +0.5% | 168,100 |
| 2023/11/17 | 1,804 | 1,836 | 1,804 | 1,834 | +9 | +0.5% | 122,800 |
| 2023/11/16 | 1,841 | 1,841 | 1,799 | 1,825 | -30 | -1.6% | 204,600 |
| 2023/11/15 | 1,833 | 1,858 | 1,833 | 1,855 | +88 | +5% | 258,300 |
| 2023/11/14 | 1,762 | 1,774 | 1,751 | 1,767 | +1 | +0.1% | 120,000 |
| 2023/11/13 | 1,812 | 1,817 | 1,760 | 1,766 | -44 | -2.4% | 139,000 |
| 2023/11/10 | 1,807 | 1,812 | 1,759 | 1,810 | +29 | +1.6% | 252,500 |
| 2023/11/09 | 1,767 | 1,825 | 1,767 | 1,781 | +31 | +1.8% | 263,400 |
| 2023/11/08 | 1,683 | 1,776 | 1,676 | 1,750 | -23 | -1.3% | 652,700 |
| 2023/11/07 | 1,792 | 1,821 | 1,768 | 1,773 | -13 | -0.7% | 267,500 |
| 2023/11/06 | 1,788 | 1,793 | 1,770 | 1,786 | +27 | +1.5% | 169,500 |
| 2023/11/02 | 1,759 | 1,770 | 1,747 | 1,759 | +16 | +0.9% | 129,400 |
| 2023/11/01 | 1,748 | 1,757 | 1,735 | 1,743 | +15 | +0.9% | 171,700 |
| 2023/10/31 | 1,742 | 1,747 | 1,686 | 1,728 | -24 | -1.4% | 306,100 |
| 2023/10/30 | 1,736 | 1,757 | 1,731 | 1,752 | -9 | -0.5% | 219,600 |
| 2023/10/27 | 1,738 | 1,770 | 1,738 | 1,761 | +36 | +2.1% | 157,700 |
| 2023/10/26 | 1,738 | 1,757 | 1,721 | 1,725 | -21 | -1.2% | 149,100 |
| 2023/10/25 | 1,778 | 1,781 | 1,745 | 1,746 | -25 | -1.4% | 220,500 |
| 2023/10/24 | 1,724 | 1,773 | 1,720 | 1,771 | +56 | +3.3% | 263,100 |
101～
150
件表示中 / 5941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 | 334,500円 | +26.3% | +147.1% | 2.21% | 13.68倍 | 1.80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 |
| エスペック | 318,000円 | +4.6% | +4.1% | 2.52% | 13.35倍 | 1.32倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| エンプラス | 763,000円 | +8.5% | +23.5% | 0.79% | 14.97倍 | 1.30倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| イリソ電子 | 294,900円 | +4.9% | -5.4% | 3.39% | 13.26倍 | 0.90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 |
| 日セラミ | 254,900円 | +6.3% | +3.5% | 3.92% | 15.11倍 | 1.17倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
