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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/09 | 2,533 | 2,546 | 2,513 | 2,545 | +13 | +0.5% | 64,600 |
| 2024/04/08 | 2,515 | 2,550 | 2,500 | 2,532 | +37 | +1.5% | 101,600 |
| 2024/04/05 | 2,428 | 2,499 | 2,403 | 2,495 | -83 | -3.2% | 306,000 |
| 2024/04/04 | 2,468 | 2,578 | 2,468 | 2,578 | +156 | +6.4% | 230,700 |
| 2024/04/03 | 2,419 | 2,453 | 2,400 | 2,422 | -27 | -1.1% | 117,000 |
| 2024/04/02 | 2,425 | 2,468 | 2,394 | 2,449 | -6 | -0.2% | 150,000 |
| 2024/04/01 | 2,502 | 2,539 | 2,452 | 2,455 | -35 | -1.4% | 160,700 |
| 2024/03/29 | 2,429 | 2,499 | 2,416 | 2,490 | +81 | +3.4% | 195,600 |
| 2024/03/28 | 2,398 | 2,433 | 2,385 | 2,409 | +20 | +0.8% | 270,300 |
| 2024/03/27 | 2,370 | 2,397 | 2,360 | 2,389 | +32 | +1.4% | 166,100 |
| 2024/03/26 | 2,321 | 2,365 | 2,303 | 2,357 | +17 | +0.7% | 132,900 |
| 2024/03/25 | 2,332 | 2,363 | 2,305 | 2,340 | -19 | -0.8% | 135,200 |
| 2024/03/22 | 2,329 | 2,361 | 2,283 | 2,359 | +48 | +2.1% | 126,000 |
| 2024/03/21 | 2,332 | 2,350 | 2,303 | 2,311 | -2 | -0.1% | 156,600 |
| 2024/03/19 | 2,337 | 2,337 | 2,277 | 2,313 | +26 | +1.1% | 197,600 |
| 2024/03/18 | 2,223 | 2,299 | 2,223 | 2,287 | +42 | +1.9% | 99,700 |
| 2024/03/15 | 2,254 | 2,256 | 2,224 | 2,245 | -11 | -0.5% | 84,900 |
| 2024/03/14 | 2,277 | 2,280 | 2,205 | 2,256 | +7 | +0.3% | 78,200 |
| 2024/03/13 | 2,304 | 2,310 | 2,231 | 2,249 | -20 | -0.9% | 86,500 |
| 2024/03/12 | 2,236 | 2,269 | 2,215 | 2,269 | +7 | +0.3% | 135,200 |
| 2024/03/11 | 2,275 | 2,296 | 2,241 | 2,262 | -69 | -3% | 137,100 |
| 2024/03/08 | 2,301 | 2,364 | 2,301 | 2,331 | +7 | +0.3% | 171,400 |
| 2024/03/07 | 2,380 | 2,404 | 2,316 | 2,324 | -32 | -1.4% | 184,700 |
| 2024/03/06 | 2,281 | 2,374 | 2,264 | 2,356 | +42 | +1.8% | 168,600 |
| 2024/03/05 | 2,269 | 2,349 | 2,251 | 2,314 | +90 | +4% | 237,200 |
| 2024/03/04 | 2,289 | 2,305 | 2,217 | 2,224 | -60 | -2.6% | 251,100 |
| 2024/03/01 | 2,279 | 2,327 | 2,267 | 2,284 | +24 | +1.1% | 234,400 |
| 2024/02/29 | 2,220 | 2,271 | 2,202 | 2,260 | +40 | +1.8% | 134,600 |
| 2024/02/28 | 2,208 | 2,260 | 2,201 | 2,220 | +10 | +0.5% | 154,200 |
| 2024/02/27 | 2,238 | 2,260 | 2,196 | 2,210 | -28 | -1.3% | 143,500 |
| 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 |
251～
300
件表示中 / 6163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 | 205,300円 | +26.3% | +164.2% | 4.34% | 8.07倍 | 0.93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 |
| アイホン | 250,000円 | +1.6% | -18.4% | 5.20% | 11.37倍 | 0.63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 |
| 古河池 | 137,700円 | +10.0% | +61.0% | 0.00% | 21.49倍 | 1.25倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| コーセル | 108,600円 | -29.6% | -83.7% | 5.06% | 59.47倍 | 0.77倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 大崎電 | 83,800円 | +2.0% | -7.1% | 2.63% | 12.31倍 | 0.74倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
市場注目の銘柄
チャート関連のコラム
