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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 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 |
| 2023/10/23 | 1,733 | 1,733 | 1,709 | 1,715 | -22 | -1.3% | 101,300 |
| 2023/10/20 | 1,730 | 1,740 | 1,708 | 1,737 | +5 | +0.3% | 161,100 |
| 2023/10/19 | 1,731 | 1,747 | 1,723 | 1,732 | -16 | -0.9% | 104,600 |
| 2023/10/18 | 1,747 | 1,752 | 1,730 | 1,748 | +3 | +0.2% | 79,400 |
| 2023/10/17 | 1,726 | 1,754 | 1,725 | 1,745 | +32 | +1.9% | 125,000 |
| 2023/10/16 | 1,714 | 1,733 | 1,698 | 1,713 | -25 | -1.4% | 123,200 |
| 2023/10/13 | 1,761 | 1,761 | 1,731 | 1,738 | -36 | -2% | 150,600 |
| 2023/10/12 | 1,751 | 1,774 | 1,742 | 1,774 | +32 | +1.8% | 200,400 |
| 2023/10/11 | 1,745 | 1,751 | 1,735 | 1,742 | +3 | +0.2% | 105,100 |
| 2023/10/10 | 1,720 | 1,746 | 1,719 | 1,739 | +21 | +1.2% | 143,900 |
| 2023/10/06 | 1,730 | 1,730 | 1,698 | 1,718 | +5 | +0.3% | 181,500 |
| 2023/10/05 | 1,700 | 1,729 | 1,686 | 1,713 | +42 | +2.5% | 224,600 |
| 2023/10/04 | 1,675 | 1,710 | 1,668 | 1,671 | -30 | -1.8% | 288,700 |
| 2023/10/03 | 1,739 | 1,751 | 1,701 | 1,701 | -36 | -2.1% | 223,400 |
| 2023/10/02 | 1,746 | 1,759 | 1,733 | 1,737 | +15 | +0.9% | 207,800 |
| 2023/09/29 | 1,722 | 1,741 | 1,712 | 1,722 | -4 | -0.2% | 189,100 |
| 2023/09/28 | 1,721 | 1,748 | 1,712 | 1,726 | -12 | -0.7% | 237,900 |
| 2023/09/27 | 1,721 | 1,738 | 1,717 | 1,738 | +13 | +0.8% | 182,000 |
101～
150
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
