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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,725 | 1,734 | 1,656 | 1,675 | -55 | -3.2% | 481,800 |
| 2022/12/19 | 1,741 | 1,754 | 1,730 | 1,730 | -21 | -1.2% | 152,800 |
| 2022/12/16 | 1,765 | 1,777 | 1,749 | 1,751 | -45 | -2.5% | 321,700 |
| 2022/12/15 | 1,755 | 1,799 | 1,751 | 1,796 | +31 | +1.8% | 219,600 |
| 2022/12/14 | 1,755 | 1,765 | 1,744 | 1,765 | +18 | +1% | 171,900 |
| 2022/12/13 | 1,757 | 1,758 | 1,744 | 1,747 | -4 | -0.2% | 160,900 |
| 2022/12/12 | 1,760 | 1,760 | 1,744 | 1,751 | -18 | -1% | 197,100 |
| 2022/12/09 | 1,760 | 1,769 | 1,751 | 1,769 | +20 | +1.1% | 175,700 |
| 2022/12/08 | 1,778 | 1,778 | 1,738 | 1,749 | -27 | -1.5% | 320,200 |
| 2022/12/07 | 1,770 | 1,792 | 1,765 | 1,776 | +2 | +0.1% | 206,800 |
| 2022/12/06 | 1,787 | 1,793 | 1,767 | 1,774 | -13 | -0.7% | 253,800 |
| 2022/12/05 | 1,818 | 1,818 | 1,778 | 1,787 | -26 | -1.4% | 305,500 |
| 2022/12/02 | 1,836 | 1,836 | 1,805 | 1,813 | -38 | -2.1% | 285,300 |
| 2022/12/01 | 1,878 | 1,888 | 1,844 | 1,851 | +6 | +0.3% | 203,100 |
| 2022/11/30 | 1,863 | 1,867 | 1,835 | 1,845 | -28 | -1.5% | 272,600 |
| 2022/11/29 | 1,867 | 1,874 | 1,851 | 1,873 | -16 | -0.8% | 240,700 |
| 2022/11/28 | 1,902 | 1,907 | 1,888 | 1,889 | -13 | -0.7% | 249,100 |
| 2022/11/25 | 1,915 | 1,917 | 1,895 | 1,902 | -13 | -0.7% | 254,600 |
| 2022/11/24 | 1,920 | 1,930 | 1,910 | 1,915 | +9 | +0.5% | 207,800 |
| 2022/11/22 | 1,895 | 1,919 | 1,887 | 1,906 | -4 | -0.2% | 211,200 |
| 2022/11/21 | 1,900 | 1,922 | 1,880 | 1,910 | +17 | +0.9% | 218,400 |
| 2022/11/18 | 1,912 | 1,936 | 1,893 | 1,893 | -10 | -0.5% | 302,000 |
| 2022/11/17 | 1,900 | 1,903 | 1,868 | 1,903 | -15 | -0.8% | 388,500 |
| 2022/11/16 | 1,930 | 1,944 | 1,905 | 1,918 | -52 | -2.6% | 406,100 |
| 2022/11/15 | 1,902 | 1,980 | 1,889 | 1,970 | +54 | +2.8% | 308,900 |
| 2022/11/14 | 1,998 | 2,015 | 1,912 | 1,916 | -69 | -3.5% | 491,500 |
| 2022/11/11 | 1,960 | 2,021 | 1,951 | 1,985 | +64 | +3.3% | 680,100 |
| 2022/11/10 | 1,911 | 1,927 | 1,876 | 1,921 | +17 | +0.9% | 405,800 |
| 2022/11/09 | 1,872 | 1,917 | 1,862 | 1,904 | +48 | +2.6% | 739,100 |
| 2022/11/08 | 1,860 | 1,909 | 1,835 | 1,856 | +20 | +1.1% | 1,703,300 |
| 2022/11/07 | 1,854 | 1,897 | 1,828 | 1,836 | -370 | -16.8% | 2,561,400 |
| 2022/11/04 | 2,159 | 2,209 | 2,154 | 2,206 | +68 | +3.2% | 531,000 |
| 2022/11/02 | 2,150 | 2,161 | 2,121 | 2,138 | +3 | +0.1% | 328,800 |
| 2022/11/01 | 2,125 | 2,145 | 2,112 | 2,135 | -2 | -0.1% | 148,100 |
| 2022/10/31 | 2,100 | 2,144 | 2,084 | 2,137 | +71 | +3.4% | 183,200 |
| 2022/10/28 | 2,030 | 2,094 | 2,018 | 2,066 | +15 | +0.7% | 425,000 |
| 2022/10/27 | 2,039 | 2,072 | 2,036 | 2,051 | +16 | +0.8% | 184,700 |
| 2022/10/26 | 2,032 | 2,063 | 2,021 | 2,035 | +39 | +2% | 210,500 |
| 2022/10/25 | 2,001 | 2,026 | 1,995 | 1,996 | -13 | -0.6% | 122,000 |
| 2022/10/24 | 2,009 | 2,045 | 1,991 | 2,009 | +40 | +2% | 195,400 |
| 2022/10/21 | 1,970 | 1,992 | 1,967 | 1,969 | -4 | -0.2% | 99,300 |
| 2022/10/20 | 1,992 | 1,995 | 1,959 | 1,973 | -19 | -1% | 126,300 |
| 2022/10/19 | 1,980 | 2,001 | 1,955 | 1,992 | +12 | +0.6% | 125,400 |
| 2022/10/18 | 1,965 | 1,980 | 1,938 | 1,980 | +34 | +1.7% | 121,800 |
| 2022/10/17 | 1,912 | 1,949 | 1,907 | 1,946 | +18 | +0.9% | 158,400 |
| 2022/10/14 | 1,955 | 1,967 | 1,927 | 1,928 | +47 | +2.5% | 164,600 |
| 2022/10/13 | 1,876 | 1,902 | 1,861 | 1,881 | +2 | +0.1% | 120,600 |
| 2022/10/12 | 1,876 | 1,892 | 1,859 | 1,879 | +3 | +0.2% | 140,200 |
| 2022/10/11 | 1,919 | 1,920 | 1,865 | 1,876 | -96 | -4.9% | 159,900 |
| 2022/10/07 | 1,925 | 1,991 | 1,917 | 1,972 | +23 | +1.2% | 136,500 |
651～
700
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
