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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,951 | 1,951 | 1,925 | 1,933 | -27 | -1.4% | 170,800 |
| 2023/04/03 | 1,990 | 1,991 | 1,951 | 1,960 | -7 | -0.4% | 176,900 |
| 2023/03/31 | 1,967 | 1,989 | 1,959 | 1,967 | +5 | +0.3% | 152,300 |
| 2023/03/30 | 1,945 | 1,991 | 1,939 | 1,962 | -7 | -0.4% | 229,200 |
| 2023/03/29 | 1,951 | 1,969 | 1,927 | 1,969 | +25 | +1.3% | 202,700 |
| 2023/03/28 | 1,985 | 1,988 | 1,940 | 1,944 | -46 | -2.3% | 167,800 |
| 2023/03/27 | 1,986 | 1,990 | 1,962 | 1,990 | +11 | +0.6% | 172,600 |
| 2023/03/24 | 1,953 | 1,994 | 1,952 | 1,979 | +26 | +1.3% | 237,500 |
| 2023/03/23 | 1,935 | 1,953 | 1,925 | 1,953 | +3 | +0.2% | 95,600 |
| 2023/03/22 | 1,920 | 1,953 | 1,915 | 1,950 | +72 | +3.8% | 163,900 |
| 2023/03/20 | 1,914 | 1,918 | 1,878 | 1,878 | -54 | -2.8% | 146,800 |
| 2023/03/17 | 1,922 | 1,934 | 1,917 | 1,932 | +40 | +2.1% | 149,600 |
| 2023/03/16 | 1,888 | 1,925 | 1,881 | 1,892 | -53 | -2.7% | 210,600 |
| 2023/03/15 | 1,908 | 1,951 | 1,901 | 1,945 | +84 | +4.5% | 297,500 |
| 2023/03/14 | 1,893 | 1,893 | 1,855 | 1,861 | -64 | -3.3% | 340,000 |
| 2023/03/13 | 1,929 | 1,958 | 1,910 | 1,925 | -38 | -1.9% | 354,900 |
| 2023/03/10 | 1,970 | 2,005 | 1,961 | 1,963 | -36 | -1.8% | 349,500 |
| 2023/03/09 | 2,000 | 2,016 | 1,987 | 1,999 | +30 | +1.5% | 363,600 |
| 2023/03/08 | 1,950 | 1,984 | 1,945 | 1,969 | +9 | +0.5% | 282,600 |
| 2023/03/07 | 1,960 | 1,966 | 1,923 | 1,960 | ±0 | ±0% | 442,400 |
| 2023/03/06 | 1,930 | 1,969 | 1,928 | 1,960 | +85 | +4.5% | 506,700 |
| 2023/03/03 | 1,876 | 1,887 | 1,870 | 1,875 | +14 | +0.8% | 191,700 |
| 2023/03/02 | 1,880 | 1,885 | 1,855 | 1,861 | -8 | -0.4% | 180,900 |
| 2023/03/01 | 1,840 | 1,869 | 1,836 | 1,869 | +39 | +2.1% | 203,700 |
| 2023/02/28 | 1,842 | 1,851 | 1,826 | 1,830 | -4 | -0.2% | 164,600 |
| 2023/02/27 | 1,795 | 1,834 | 1,794 | 1,834 | +41 | +2.3% | 212,700 |
| 2023/02/24 | 1,785 | 1,802 | 1,783 | 1,793 | +19 | +1.1% | 138,600 |
| 2023/02/22 | 1,790 | 1,791 | 1,767 | 1,774 | -27 | -1.5% | 202,700 |
| 2023/02/21 | 1,793 | 1,805 | 1,787 | 1,801 | +8 | +0.4% | 102,400 |
| 2023/02/20 | 1,796 | 1,797 | 1,781 | 1,793 | +9 | +0.5% | 108,300 |
| 2023/02/17 | 1,789 | 1,799 | 1,775 | 1,784 | -23 | -1.3% | 148,500 |
| 2023/02/16 | 1,775 | 1,811 | 1,773 | 1,807 | +40 | +2.3% | 188,000 |
| 2023/02/15 | 1,766 | 1,777 | 1,756 | 1,767 | +1 | +0.1% | 95,300 |
| 2023/02/14 | 1,765 | 1,769 | 1,751 | 1,766 | +18 | +1% | 101,700 |
| 2023/02/13 | 1,774 | 1,778 | 1,739 | 1,748 | -26 | -1.5% | 182,600 |
| 2023/02/10 | 1,745 | 1,784 | 1,745 | 1,774 | +31 | +1.8% | 197,800 |
| 2023/02/09 | 1,736 | 1,747 | 1,728 | 1,743 | +5 | +0.3% | 234,600 |
| 2023/02/08 | 1,762 | 1,772 | 1,726 | 1,738 | -17 | -1% | 482,300 |
| 2023/02/07 | 1,763 | 1,777 | 1,753 | 1,755 | -12 | -0.7% | 279,900 |
| 2023/02/06 | 1,779 | 1,819 | 1,764 | 1,767 | -52 | -2.9% | 591,800 |
| 2023/02/03 | 1,825 | 1,828 | 1,807 | 1,819 | -1 | -0.1% | 274,300 |
| 2023/02/02 | 1,847 | 1,852 | 1,813 | 1,820 | -12 | -0.7% | 184,000 |
| 2023/02/01 | 1,817 | 1,840 | 1,813 | 1,832 | +28 | +1.6% | 232,800 |
| 2023/01/31 | 1,800 | 1,808 | 1,795 | 1,804 | +5 | +0.3% | 126,000 |
| 2023/01/30 | 1,800 | 1,805 | 1,788 | 1,799 | +1 | +0.1% | 150,200 |
| 2023/01/27 | 1,799 | 1,802 | 1,787 | 1,798 | +7 | +0.4% | 112,300 |
| 2023/01/26 | 1,811 | 1,815 | 1,787 | 1,791 | -20 | -1.1% | 257,300 |
| 2023/01/25 | 1,811 | 1,820 | 1,799 | 1,811 | -4 | -0.2% | 130,600 |
| 2023/01/24 | 1,809 | 1,831 | 1,809 | 1,815 | +20 | +1.1% | 146,200 |
| 2023/01/23 | 1,802 | 1,805 | 1,777 | 1,795 | +13 | +0.7% | 149,900 |
551～
600
件表示中 / 6204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 | 263,400円 | +4.6% | +2.7% | 3.42% | 8.81倍 | 1.23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 | 283,400円 | +1.8% | -3.8% | 2.82% | 11.37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 | 185,700円 | +5.5% | -0.5% | 2.69% | 9.10倍 | 1.67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 | +10.1% | +4.1% | 1.39% | 20.87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 | 270,400円 | +3.3% | +20.1% | 4.81% | 11.96倍 | 0.66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
