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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 2,045 | 2,075 | 2,037 | 2,061 | +15 | +0.7% | 99,000 |
| 2022/08/23 | 2,024 | 2,051 | 2,021 | 2,046 | -10 | -0.5% | 106,600 |
| 2022/08/22 | 2,055 | 2,081 | 2,041 | 2,056 | -40 | -1.9% | 143,100 |
| 2022/08/19 | 2,061 | 2,119 | 2,053 | 2,096 | +51 | +2.5% | 273,200 |
| 2022/08/18 | 1,992 | 2,055 | 1,978 | 2,045 | +20 | +1% | 153,000 |
| 2022/08/17 | 2,050 | 2,059 | 2,011 | 2,025 | -19 | -0.9% | 222,400 |
| 2022/08/16 | 2,027 | 2,066 | 2,020 | 2,044 | +37 | +1.8% | 328,800 |
| 2022/08/15 | 1,968 | 2,015 | 1,958 | 2,007 | +57 | +2.9% | 435,000 |
| 2022/08/12 | 1,916 | 1,962 | 1,905 | 1,950 | +68 | +3.6% | 293,700 |
| 2022/08/10 | 1,953 | 1,963 | 1,857 | 1,882 | -108 | -5.4% | 756,200 |
| 2022/08/09 | 2,039 | 2,054 | 1,986 | 1,990 | -110 | -5.2% | 573,900 |
| 2022/08/08 | 2,050 | 2,157 | 1,966 | 2,100 | +158 | +8.1% | 1,462,700 |
| 2022/08/05 | 1,902 | 1,949 | 1,899 | 1,942 | +16 | +0.8% | 396,900 |
| 2022/08/04 | 1,892 | 1,930 | 1,885 | 1,926 | +44 | +2.3% | 275,300 |
| 2022/08/03 | 1,857 | 1,882 | 1,851 | 1,882 | +24 | +1.3% | 223,200 |
| 2022/08/02 | 1,851 | 1,880 | 1,845 | 1,858 | -7 | -0.4% | 298,400 |
| 2022/08/01 | 1,843 | 1,869 | 1,830 | 1,865 | +91 | +5.1% | 386,600 |
| 2022/07/29 | 1,771 | 1,776 | 1,759 | 1,774 | +11 | +0.6% | 151,800 |
| 2022/07/28 | 1,781 | 1,787 | 1,747 | 1,763 | +2 | +0.1% | 215,600 |
| 2022/07/27 | 1,713 | 1,761 | 1,713 | 1,761 | +47 | +2.7% | 176,700 |
| 2022/07/26 | 1,685 | 1,724 | 1,684 | 1,714 | +24 | +1.4% | 116,500 |
| 2022/07/25 | 1,696 | 1,704 | 1,681 | 1,690 | -22 | -1.3% | 115,400 |
| 2022/07/22 | 1,715 | 1,724 | 1,710 | 1,712 | ±0 | ±0% | 100,100 |
| 2022/07/21 | 1,679 | 1,722 | 1,679 | 1,712 | +33 | +2% | 163,900 |
| 2022/07/20 | 1,670 | 1,687 | 1,661 | 1,679 | +49 | +3% | 193,100 |
| 2022/07/19 | 1,593 | 1,630 | 1,582 | 1,630 | +53 | +3.4% | 171,300 |
| 2022/07/15 | 1,605 | 1,606 | 1,566 | 1,577 | -25 | -1.6% | 328,300 |
| 2022/07/14 | 1,598 | 1,616 | 1,598 | 1,602 | +4 | +0.3% | 157,000 |
| 2022/07/13 | 1,609 | 1,616 | 1,597 | 1,598 | -11 | -0.7% | 175,600 |
| 2022/07/12 | 1,641 | 1,645 | 1,604 | 1,609 | -37 | -2.2% | 239,500 |
| 2022/07/11 | 1,679 | 1,679 | 1,638 | 1,646 | -8 | -0.5% | 274,700 |
| 2022/07/08 | 1,659 | 1,688 | 1,647 | 1,654 | +15 | +0.9% | 204,300 |
| 2022/07/07 | 1,627 | 1,649 | 1,618 | 1,639 | +19 | +1.2% | 145,700 |
| 2022/07/06 | 1,620 | 1,632 | 1,609 | 1,620 | -7 | -0.4% | 294,700 |
| 2022/07/05 | 1,661 | 1,662 | 1,620 | 1,627 | -7 | -0.4% | 378,200 |
| 2022/07/04 | 1,620 | 1,640 | 1,612 | 1,634 | +23 | +1.4% | 190,000 |
| 2022/07/01 | 1,675 | 1,675 | 1,594 | 1,611 | -79 | -4.7% | 615,400 |
| 2022/06/30 | 1,715 | 1,719 | 1,684 | 1,690 | -59 | -3.4% | 309,700 |
| 2022/06/29 | 1,730 | 1,759 | 1,730 | 1,749 | -7 | -0.4% | 263,200 |
| 2022/06/28 | 1,770 | 1,792 | 1,740 | 1,756 | -13 | -0.7% | 187,400 |
| 2022/06/27 | 1,770 | 1,770 | 1,742 | 1,769 | +24 | +1.4% | 104,800 |
| 2022/06/24 | 1,726 | 1,751 | 1,720 | 1,745 | +15 | +0.9% | 107,600 |
| 2022/06/23 | 1,734 | 1,744 | 1,713 | 1,730 | +15 | +0.9% | 250,900 |
| 2022/06/22 | 1,760 | 1,767 | 1,709 | 1,715 | -13 | -0.8% | 286,000 |
| 2022/06/21 | 1,720 | 1,750 | 1,701 | 1,728 | +28 | +1.6% | 283,500 |
| 2022/06/20 | 1,779 | 1,781 | 1,675 | 1,700 | -79 | -4.4% | 480,200 |
| 2022/06/17 | 1,803 | 1,814 | 1,759 | 1,779 | -102 | -5.4% | 274,200 |
| 2022/06/16 | 1,909 | 1,936 | 1,877 | 1,881 | +12 | +0.6% | 184,700 |
| 2022/06/15 | 1,878 | 1,896 | 1,868 | 1,869 | +8 | +0.4% | 183,000 |
| 2022/06/14 | 1,828 | 1,888 | 1,820 | 1,861 | +6 | +0.3% | 367,700 |
701～
750
件表示中 / 6205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 | 263,700円 | +4.6% | +2.7% | 3.41% | 8.82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 | 282,400円 | +1.8% | -3.8% | 2.83% | 11.33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 | 184,300円 | +5.5% | -0.5% | 2.71% | 9.03倍 | 1.65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 | 538,000円 | +10.1% | +4.1% | 1.39% | 20.84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 |
| ヤーマン | 84,900円 | -28.1% | - | 1.59% | 187.00倍 | 1.80倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
