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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,781 | 2,875 | 2,662 | 2,710 | +74 | +2.8% | 576,400 |
| 2024/08/08 | 2,652 | 2,670 | 2,511 | 2,636 | -11 | -0.4% | 690,800 |
| 2024/08/07 | 2,604 | 2,747 | 2,503 | 2,647 | -207 | -7.3% | 1,219,500 |
| 2024/08/06 | 2,707 | 2,855 | 2,674 | 2,854 | +497 | +21.1% | 551,400 |
| 2024/08/05 | 2,638 | 2,655 | 2,357 | 2,357 | -500 | -17.5% | 367,900 |
| 2024/08/02 | 2,915 | 2,923 | 2,781 | 2,857 | -248 | -8% | 494,200 |
| 2024/08/01 | 3,310 | 3,355 | 3,105 | 3,105 | -120 | -3.7% | 272,400 |
| 2024/07/31 | 3,115 | 3,230 | 3,100 | 3,225 | +70 | +2.2% | 233,200 |
| 2024/07/30 | 3,145 | 3,170 | 3,095 | 3,155 | -35 | -1.1% | 104,700 |
| 2024/07/29 | 3,155 | 3,260 | 3,155 | 3,190 | +105 | +3.4% | 126,400 |
| 2024/07/26 | 3,015 | 3,145 | 3,015 | 3,085 | +30 | +1% | 187,300 |
| 2024/07/25 | 3,140 | 3,160 | 3,050 | 3,055 | -125 | -3.9% | 198,600 |
| 2024/07/24 | 3,275 | 3,285 | 3,150 | 3,180 | -65 | -2% | 176,700 |
| 2024/07/23 | 3,285 | 3,365 | 3,210 | 3,245 | +60 | +1.9% | 229,200 |
| 2024/07/22 | 3,210 | 3,225 | 3,150 | 3,185 | -35 | -1.1% | 180,900 |
| 2024/07/19 | 3,135 | 3,275 | 3,130 | 3,220 | +135 | +4.4% | 450,500 |
| 2024/07/18 | 3,215 | 3,275 | 3,085 | 3,085 | -335 | -9.8% | 663,400 |
| 2024/07/17 | 3,485 | 3,540 | 3,420 | 3,420 | -25 | -0.7% | 343,000 |
| 2024/07/16 | 3,400 | 3,505 | 3,395 | 3,445 | +95 | +2.8% | 308,700 |
| 2024/07/12 | 3,300 | 3,420 | 3,295 | 3,350 | -45 | -1.3% | 291,200 |
| 2024/07/11 | 3,350 | 3,435 | 3,330 | 3,395 | +120 | +3.7% | 444,900 |
| 2024/07/10 | 3,270 | 3,275 | 3,210 | 3,275 | ±0 | ±0% | 185,700 |
| 2024/07/09 | 3,165 | 3,285 | 3,155 | 3,275 | +135 | +4.3% | 350,300 |
| 2024/07/08 | 3,200 | 3,210 | 3,110 | 3,140 | -70 | -2.2% | 220,500 |
| 2024/07/05 | 3,250 | 3,275 | 3,170 | 3,210 | -50 | -1.5% | 216,500 |
| 2024/07/04 | 3,240 | 3,275 | 3,220 | 3,260 | ±0 | ±0% | 178,600 |
| 2024/07/03 | 3,150 | 3,290 | 3,130 | 3,260 | +75 | +2.4% | 281,200 |
| 2024/07/02 | 3,210 | 3,235 | 3,165 | 3,185 | -65 | -2% | 174,600 |
| 2024/07/01 | 3,310 | 3,335 | 3,240 | 3,250 | -80 | -2.4% | 213,400 |
| 2024/06/28 | 3,280 | 3,355 | 3,245 | 3,330 | +55 | +1.7% | 204,800 |
| 2024/06/27 | 3,290 | 3,380 | 3,235 | 3,275 | +30 | +0.9% | 284,100 |
| 2024/06/26 | 3,200 | 3,275 | 3,170 | 3,245 | +45 | +1.4% | 188,500 |
| 2024/06/25 | 3,140 | 3,200 | 3,110 | 3,200 | -80 | -2.4% | 253,300 |
| 2024/06/24 | 3,270 | 3,300 | 3,250 | 3,280 | +5 | +0.2% | 120,300 |
| 2024/06/21 | 3,305 | 3,325 | 3,265 | 3,275 | -45 | -1.4% | 129,700 |
| 2024/06/20 | 3,355 | 3,380 | 3,285 | 3,320 | -30 | -0.9% | 155,400 |
| 2024/06/19 | 3,400 | 3,405 | 3,320 | 3,350 | -60 | -1.8% | 122,500 |
| 2024/06/18 | 3,485 | 3,495 | 3,410 | 3,410 | -55 | -1.6% | 92,900 |
| 2024/06/17 | 3,485 | 3,495 | 3,410 | 3,465 | -60 | -1.7% | 108,400 |
| 2024/06/14 | 3,445 | 3,545 | 3,385 | 3,525 | +45 | +1.3% | 271,800 |
| 2024/06/13 | 3,520 | 3,585 | 3,480 | 3,480 | +30 | +0.9% | 260,100 |
| 2024/06/12 | 3,425 | 3,460 | 3,380 | 3,450 | +80 | +2.4% | 185,200 |
| 2024/06/11 | 3,420 | 3,530 | 3,350 | 3,370 | +5 | +0.1% | 256,500 |
| 2024/06/10 | 3,390 | 3,395 | 3,335 | 3,365 | -25 | -0.7% | 112,200 |
| 2024/06/07 | 3,405 | 3,430 | 3,370 | 3,390 | -20 | -0.6% | 60,800 |
| 2024/06/06 | 3,435 | 3,490 | 3,395 | 3,410 | +65 | +1.9% | 122,500 |
| 2024/06/05 | 3,360 | 3,395 | 3,280 | 3,345 | -55 | -1.6% | 149,900 |
| 2024/06/04 | 3,500 | 3,530 | 3,390 | 3,400 | -65 | -1.9% | 107,300 |
| 2024/06/03 | 3,495 | 3,510 | 3,365 | 3,465 | +10 | +0.3% | 211,600 |
| 2024/05/31 | 3,415 | 3,500 | 3,410 | 3,455 | -20 | -0.6% | 251,000 |
201～
250
件表示中 / 6187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 | 253,500円 | +4.6% | +2.7% | 3.55% | 8.48倍 | 1.18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 |
| オプテックスＧ | 157,000円 | +4.3% | -4.5% | 2.87% | 9.48倍 | 1.13倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| 湖北工業 | 221,500円 | +12.5% | -7.9% | 1.35% | 19.09倍 | 2.44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 |
| ヤーマン | 85,900円 | -21.9% | -40.6% | 1.05% | 42.97倍 | 1.90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 |
| 精工技研 | 542,000円 | +10.1% | +4.1% | 1.38% | 21.00倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
