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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,242 | 2,269 | 2,222 | 2,238 | -38 | -1.7% | 120,500 |
| 2024/02/22 | 2,256 | 2,295 | 2,232 | 2,276 | +50 | +2.2% | 120,500 |
| 2024/02/21 | 2,183 | 2,240 | 2,177 | 2,226 | +25 | +1.1% | 96,900 |
| 2024/02/20 | 2,206 | 2,249 | 2,179 | 2,201 | -12 | -0.5% | 127,800 |
| 2024/02/19 | 2,295 | 2,329 | 2,184 | 2,213 | -63 | -2.8% | 244,200 |
| 2024/02/16 | 2,251 | 2,319 | 2,249 | 2,276 | +9 | +0.4% | 162,600 |
| 2024/02/15 | 2,253 | 2,283 | 2,246 | 2,267 | +64 | +2.9% | 162,900 |
| 2024/02/14 | 2,160 | 2,214 | 2,140 | 2,203 | +6 | +0.3% | 170,600 |
| 2024/02/13 | 2,232 | 2,232 | 2,164 | 2,197 | -21 | -0.9% | 238,400 |
| 2024/02/09 | 2,309 | 2,319 | 2,200 | 2,218 | -86 | -3.7% | 324,400 |
| 2024/02/08 | 2,190 | 2,322 | 2,156 | 2,304 | +108 | +4.9% | 568,500 |
| 2024/02/07 | 2,286 | 2,376 | 2,167 | 2,196 | +160 | +7.9% | 1,132,700 |
| 2024/02/06 | 2,049 | 2,057 | 2,022 | 2,036 | +11 | +0.5% | 196,100 |
| 2024/02/05 | 2,071 | 2,072 | 2,011 | 2,025 | -72 | -3.4% | 295,400 |
| 2024/02/02 | 2,111 | 2,121 | 2,070 | 2,097 | -1 | ±0% | 163,200 |
| 2024/02/01 | 2,120 | 2,122 | 2,085 | 2,098 | -33 | -1.5% | 119,700 |
| 2024/01/31 | 2,130 | 2,149 | 2,112 | 2,131 | +8 | +0.4% | 154,800 |
| 2024/01/30 | 2,117 | 2,128 | 2,090 | 2,123 | -3 | -0.1% | 132,200 |
| 2024/01/29 | 2,120 | 2,145 | 2,105 | 2,126 | -8 | -0.4% | 89,200 |
| 2024/01/26 | 2,200 | 2,200 | 2,133 | 2,134 | -89 | -4% | 193,300 |
| 2024/01/25 | 2,150 | 2,241 | 2,143 | 2,223 | +80 | +3.7% | 255,200 |
| 2024/01/24 | 2,187 | 2,194 | 2,130 | 2,143 | -39 | -1.8% | 196,400 |
| 2024/01/23 | 2,231 | 2,239 | 2,181 | 2,182 | -11 | -0.5% | 290,500 |
| 2024/01/22 | 2,170 | 2,195 | 2,151 | 2,193 | +49 | +2.3% | 233,500 |
| 2024/01/19 | 2,112 | 2,157 | 2,109 | 2,144 | +82 | +4% | 246,900 |
| 2024/01/18 | 2,002 | 2,065 | 2,002 | 2,062 | +52 | +2.6% | 175,900 |
| 2024/01/17 | 2,020 | 2,030 | 2,002 | 2,010 | +10 | +0.5% | 115,500 |
| 2024/01/16 | 2,063 | 2,063 | 2,000 | 2,000 | -25 | -1.2% | 177,200 |
| 2024/01/15 | 1,975 | 2,034 | 1,975 | 2,025 | +47 | +2.4% | 207,800 |
| 2024/01/12 | 2,004 | 2,004 | 1,951 | 1,978 | -12 | -0.6% | 175,000 |
| 2024/01/11 | 1,971 | 1,997 | 1,951 | 1,990 | +27 | +1.4% | 262,500 |
| 2024/01/10 | 1,930 | 1,968 | 1,908 | 1,963 | +34 | +1.8% | 181,400 |
| 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 |
51～
100
件表示中 / 5923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 | 273,100円 | -18.2% | -69.8% | 1.10% | 27.92倍 | 1.50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 |
| ｓａｎｔｅｃＨＤ | 503,000円 | +18.1% | +15.4% | 1.59% | 17.40倍 | 3.74倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| 湖北工業 | 222,100円 | +7.9% | +4.2% | 1.04% | 28.06倍 | 2.99倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| デンヨー | 258,500円 | +1.2% | -5.1% | 2.71% | 11.36倍 | 0.73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 |
| メルコ | 347,000円 | +1.7% | -64.0% | 3.46% | 25.20倍 | 0.92倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺のシマダヤは２４年度中に上場申請へ |
市場注目の銘柄
チャート関連のコラム
