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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 2,587 | 2,663 | 2,570 | 2,573 | -42 | -1.6% | 214,400 |
| 2024/11/15 | 2,630 | 2,673 | 2,613 | 2,615 | -21 | -0.8% | 185,200 |
| 2024/11/14 | 2,705 | 2,750 | 2,635 | 2,636 | -64 | -2.4% | 351,000 |
| 2024/11/13 | 2,672 | 2,725 | 2,656 | 2,700 | +57 | +2.2% | 469,000 |
| 2024/11/12 | 2,600 | 2,713 | 2,588 | 2,643 | +49 | +1.9% | 512,200 |
| 2024/11/11 | 2,593 | 2,609 | 2,565 | 2,594 | -49 | -1.9% | 238,500 |
| 2024/11/08 | 2,643 | 2,697 | 2,612 | 2,643 | +30 | +1.1% | 433,100 |
| 2024/11/07 | 2,574 | 2,629 | 2,461 | 2,613 | +89 | +3.5% | 858,300 |
| 2024/11/06 | 2,510 | 2,550 | 2,485 | 2,524 | +89 | +3.7% | 425,500 |
| 2024/11/05 | 2,476 | 2,481 | 2,429 | 2,435 | -9 | -0.4% | 341,300 |
| 2024/11/01 | 2,524 | 2,527 | 2,427 | 2,444 | -174 | -6.6% | 476,800 |
| 2024/10/31 | 2,538 | 2,632 | 2,524 | 2,618 | +69 | +2.7% | 431,500 |
| 2024/10/30 | 2,538 | 2,570 | 2,520 | 2,549 | +25 | +1% | 436,800 |
| 2024/10/29 | 2,470 | 2,524 | 2,464 | 2,524 | +41 | +1.7% | 200,300 |
| 2024/10/28 | 2,435 | 2,502 | 2,432 | 2,483 | +51 | +2.1% | 196,300 |
| 2024/10/25 | 2,444 | 2,468 | 2,420 | 2,432 | -29 | -1.2% | 193,600 |
| 2024/10/24 | 2,412 | 2,477 | 2,409 | 2,461 | -1 | ±0% | 219,400 |
| 2024/10/23 | 2,488 | 2,514 | 2,461 | 2,462 | -28 | -1.1% | 194,300 |
| 2024/10/22 | 2,520 | 2,533 | 2,466 | 2,490 | -27 | -1.1% | 251,300 |
| 2024/10/21 | 2,524 | 2,536 | 2,507 | 2,517 | -34 | -1.3% | 178,000 |
| 2024/10/18 | 2,567 | 2,570 | 2,540 | 2,551 | -4 | -0.2% | 132,600 |
| 2024/10/17 | 2,585 | 2,600 | 2,546 | 2,555 | -5 | -0.2% | 177,300 |
| 2024/10/16 | 2,600 | 2,608 | 2,556 | 2,560 | -140 | -5.2% | 304,900 |
| 2024/10/15 | 2,643 | 2,706 | 2,639 | 2,700 | +91 | +3.5% | 216,600 |
| 2024/10/11 | 2,585 | 2,660 | 2,585 | 2,609 | +19 | +0.7% | 221,400 |
| 2024/10/10 | 2,653 | 2,654 | 2,575 | 2,590 | -47 | -1.8% | 231,200 |
| 2024/10/09 | 2,620 | 2,645 | 2,604 | 2,637 | +65 | +2.5% | 206,800 |
| 2024/10/08 | 2,600 | 2,637 | 2,567 | 2,572 | -50 | -1.9% | 138,300 |
| 2024/10/07 | 2,686 | 2,686 | 2,622 | 2,622 | +32 | +1.2% | 181,800 |
| 2024/10/04 | 2,593 | 2,620 | 2,565 | 2,590 | +14 | +0.5% | 207,400 |
| 2024/10/03 | 2,592 | 2,621 | 2,565 | 2,576 | +79 | +3.2% | 261,400 |
| 2024/10/02 | 2,527 | 2,551 | 2,485 | 2,497 | -86 | -3.3% | 343,500 |
| 2024/10/01 | 2,547 | 2,584 | 2,523 | 2,583 | +69 | +2.7% | 327,600 |
| 2024/09/30 | 2,523 | 2,548 | 2,489 | 2,514 | -159 | -5.9% | 378,100 |
| 2024/09/27 | 2,663 | 2,686 | 2,630 | 2,673 | +25 | +0.9% | 326,900 |
| 2024/09/26 | 2,564 | 2,654 | 2,564 | 2,648 | +147 | +5.9% | 340,700 |
| 2024/09/25 | 2,503 | 2,532 | 2,474 | 2,501 | +8 | +0.3% | 211,400 |
| 2024/09/24 | 2,537 | 2,541 | 2,468 | 2,493 | +25 | +1% | 341,300 |
| 2024/09/20 | 2,492 | 2,555 | 2,456 | 2,468 | +65 | +2.7% | 1,227,600 |
| 2024/09/19 | 2,394 | 2,421 | 2,373 | 2,403 | +73 | +3.1% | 415,300 |
| 2024/09/18 | 2,354 | 2,356 | 2,289 | 2,330 | +11 | +0.5% | 329,900 |
| 2024/09/17 | 2,399 | 2,401 | 2,292 | 2,319 | -80 | -3.3% | 227,600 |
| 2024/09/13 | 2,390 | 2,428 | 2,384 | 2,399 | +5 | +0.2% | 194,900 |
| 2024/09/12 | 2,423 | 2,443 | 2,381 | 2,394 | +71 | +3.1% | 322,900 |
| 2024/09/11 | 2,402 | 2,418 | 2,308 | 2,323 | -95 | -3.9% | 331,400 |
| 2024/09/10 | 2,479 | 2,485 | 2,403 | 2,418 | -39 | -1.6% | 248,400 |
| 2024/09/09 | 2,375 | 2,458 | 2,330 | 2,457 | -23 | -0.9% | 290,700 |
| 2024/09/06 | 2,512 | 2,530 | 2,445 | 2,480 | -13 | -0.5% | 249,500 |
| 2024/09/05 | 2,511 | 2,572 | 2,482 | 2,493 | -47 | -1.9% | 319,800 |
| 2024/09/04 | 2,586 | 2,605 | 2,535 | 2,540 | -187 | -6.9% | 302,200 |
151～
200
件表示中 / 6203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 | 267,900円 | +4.6% | +2.7% | 3.36% | 8.96倍 | 1.24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 | 281,500円 | +1.8% | -3.8% | 2.84% | 11.29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 | 191,500円 | +5.5% | -0.5% | 2.61% | 9.38倍 | 1.72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 | 566,000円 | +10.1% | +4.1% | 1.33% | 21.92倍 | 1.80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 | 272,000円 | +3.3% | +20.1% | 4.78% | 12.03倍 | 0.68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
