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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/05/30 | 3,425 | 3,500 | 3,420 | 3,475 | -65 | -1.8% | 204,100 |
| 2024/05/29 | 3,520 | 3,575 | 3,460 | 3,540 | -20 | -0.6% | 272,000 |
| 2024/05/28 | 3,610 | 3,645 | 3,540 | 3,560 | -85 | -2.3% | 135,600 |
| 2024/05/27 | 3,685 | 3,750 | 3,620 | 3,645 | -25 | -0.7% | 222,100 |
| 2024/05/24 | 3,590 | 3,675 | 3,575 | 3,670 | +15 | +0.4% | 236,300 |
| 2024/05/23 | 3,725 | 3,810 | 3,650 | 3,655 | -20 | -0.5% | 333,600 |
| 2024/05/22 | 3,580 | 3,720 | 3,555 | 3,675 | +85 | +2.4% | 334,200 |
| 2024/05/21 | 3,770 | 3,865 | 3,585 | 3,590 | -160 | -4.3% | 517,000 |
| 2024/05/20 | 3,710 | 3,785 | 3,695 | 3,750 | +65 | +1.8% | 461,600 |
| 2024/05/17 | 3,440 | 3,740 | 3,425 | 3,685 | +260 | +7.6% | 663,900 |
| 2024/05/16 | 3,225 | 3,520 | 3,225 | 3,425 | +155 | +4.7% | 1,047,300 |
| 2024/05/15 | 3,270 | 3,270 | 3,270 | 3,270 | +504 | +18.2% | 121,300 |
| 2024/05/14 | 2,770 | 2,786 | 2,738 | 2,766 | -39 | -1.4% | 191,100 |
| 2024/05/13 | 2,778 | 2,819 | 2,764 | 2,805 | +74 | +2.7% | 150,300 |
| 2024/05/10 | 2,727 | 2,751 | 2,711 | 2,731 | -15 | -0.5% | 146,900 |
| 2024/05/09 | 2,711 | 2,765 | 2,689 | 2,746 | +3 | +0.1% | 136,100 |
| 2024/05/08 | 2,749 | 2,773 | 2,729 | 2,743 | -33 | -1.2% | 136,300 |
| 2024/05/07 | 2,780 | 2,789 | 2,746 | 2,776 | +28 | +1% | 92,500 |
| 2024/05/02 | 2,728 | 2,753 | 2,716 | 2,748 | +5 | +0.2% | 72,000 |
| 2024/05/01 | 2,701 | 2,751 | 2,686 | 2,743 | -8 | -0.3% | 73,400 |
| 2024/04/30 | 2,762 | 2,774 | 2,702 | 2,751 | +35 | +1.3% | 184,200 |
| 2024/04/26 | 2,651 | 2,739 | 2,630 | 2,716 | +104 | +4% | 171,600 |
| 2024/04/25 | 2,647 | 2,688 | 2,612 | 2,612 | -35 | -1.3% | 209,400 |
| 2024/04/24 | 2,522 | 2,649 | 2,501 | 2,647 | +168 | +6.8% | 168,700 |
| 2024/04/23 | 2,530 | 2,543 | 2,457 | 2,479 | +3 | +0.1% | 82,900 |
| 2024/04/22 | 2,501 | 2,501 | 2,423 | 2,476 | -52 | -2.1% | 207,300 |
| 2024/04/19 | 2,623 | 2,635 | 2,497 | 2,528 | -112 | -4.2% | 212,200 |
| 2024/04/18 | 2,586 | 2,646 | 2,534 | 2,640 | +12 | +0.5% | 141,300 |
| 2024/04/17 | 2,679 | 2,687 | 2,618 | 2,628 | -11 | -0.4% | 98,100 |
| 2024/04/16 | 2,650 | 2,664 | 2,600 | 2,639 | -59 | -2.2% | 136,100 |
| 2024/04/15 | 2,603 | 2,698 | 2,597 | 2,698 | +56 | +2.1% | 153,500 |
| 2024/04/12 | 2,730 | 2,748 | 2,641 | 2,642 | -58 | -2.1% | 191,800 |
| 2024/04/11 | 2,695 | 2,741 | 2,673 | 2,700 | +43 | +1.6% | 241,300 |
| 2024/04/10 | 2,550 | 2,681 | 2,545 | 2,657 | +112 | +4.4% | 219,500 |
251～
300
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 | 261,500円 | +4.6% | +2.7% | 3.44% | 8.75倍 | 1.21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 | 280,100円 | +1.8% | -3.8% | 2.86% | 11.23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 | 186,700円 | +5.5% | -0.5% | 2.68% | 9.14倍 | 1.68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 | 546,000円 | +10.1% | +4.1% | 1.37% | 21.15倍 | 1.74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 | 271,800円 | +3.3% | +20.1% | 4.78% | 12.02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
