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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,190 | 2,322 | 2,156 | 2,304 | +108 | +4.9% | 568,500 |
| 2024/02/07 | 2,286 | 2,376 | 2,167 | 2,196 | +160 | +7.9% | 1,132,700 |
| 2024/02/06 | 2,049 | 2,057 | 2,022 | 2,036 | +11 | +0.5% | 196,100 |
| 2024/02/05 | 2,071 | 2,072 | 2,011 | 2,025 | -72 | -3.4% | 295,400 |
| 2024/02/02 | 2,111 | 2,121 | 2,070 | 2,097 | -1 | ±0% | 163,200 |
| 2024/02/01 | 2,120 | 2,122 | 2,085 | 2,098 | -33 | -1.5% | 119,700 |
| 2024/01/31 | 2,130 | 2,149 | 2,112 | 2,131 | +8 | +0.4% | 154,800 |
| 2024/01/30 | 2,117 | 2,128 | 2,090 | 2,123 | -3 | -0.1% | 132,200 |
| 2024/01/29 | 2,120 | 2,145 | 2,105 | 2,126 | -8 | -0.4% | 89,200 |
| 2024/01/26 | 2,200 | 2,200 | 2,133 | 2,134 | -89 | -4% | 193,300 |
| 2024/01/25 | 2,150 | 2,241 | 2,143 | 2,223 | +80 | +3.7% | 255,200 |
| 2024/01/24 | 2,187 | 2,194 | 2,130 | 2,143 | -39 | -1.8% | 196,400 |
| 2024/01/23 | 2,231 | 2,239 | 2,181 | 2,182 | -11 | -0.5% | 290,500 |
| 2024/01/22 | 2,170 | 2,195 | 2,151 | 2,193 | +49 | +2.3% | 233,500 |
| 2024/01/19 | 2,112 | 2,157 | 2,109 | 2,144 | +82 | +4% | 246,900 |
| 2024/01/18 | 2,002 | 2,065 | 2,002 | 2,062 | +52 | +2.6% | 175,900 |
| 2024/01/17 | 2,020 | 2,030 | 2,002 | 2,010 | +10 | +0.5% | 115,500 |
| 2024/01/16 | 2,063 | 2,063 | 2,000 | 2,000 | -25 | -1.2% | 177,200 |
| 2024/01/15 | 1,975 | 2,034 | 1,975 | 2,025 | +47 | +2.4% | 207,800 |
| 2024/01/12 | 2,004 | 2,004 | 1,951 | 1,978 | -12 | -0.6% | 175,000 |
| 2024/01/11 | 1,971 | 1,997 | 1,951 | 1,990 | +27 | +1.4% | 262,500 |
| 2024/01/10 | 1,930 | 1,968 | 1,908 | 1,963 | +34 | +1.8% | 181,400 |
| 2024/01/09 | 1,880 | 1,951 | 1,880 | 1,929 | +95 | +5.2% | 288,100 |
| 2024/01/05 | 1,901 | 1,902 | 1,834 | 1,834 | -71 | -3.7% | 176,800 |
| 2024/01/04 | 1,900 | 1,905 | 1,862 | 1,905 | -31 | -1.6% | 235,000 |
| 2023/12/29 | 1,948 | 1,971 | 1,925 | 1,936 | -7 | -0.4% | 146,400 |
| 2023/12/28 | 1,948 | 1,948 | 1,911 | 1,943 | -5 | -0.3% | 93,600 |
| 2023/12/27 | 1,920 | 1,956 | 1,920 | 1,948 | +53 | +2.8% | 277,800 |
| 2023/12/26 | 1,888 | 1,906 | 1,876 | 1,895 | +7 | +0.4% | 175,700 |
| 2023/12/25 | 1,920 | 1,933 | 1,888 | 1,888 | +38 | +2.1% | 299,700 |
| 2023/12/22 | 1,842 | 1,868 | 1,841 | 1,850 | +23 | +1.3% | 145,100 |
| 2023/12/21 | 1,810 | 1,832 | 1,802 | 1,827 | -23 | -1.2% | 157,900 |
| 2023/12/20 | 1,823 | 1,871 | 1,817 | 1,850 | +36 | +2% | 187,100 |
| 2023/12/19 | 1,800 | 1,832 | 1,788 | 1,814 | +20 | +1.1% | 123,200 |
| 2023/12/18 | 1,808 | 1,811 | 1,754 | 1,794 | -37 | -2% | 175,200 |
| 2023/12/15 | 1,770 | 1,831 | 1,770 | 1,831 | +66 | +3.7% | 184,800 |
| 2023/12/14 | 1,795 | 1,795 | 1,742 | 1,765 | +10 | +0.6% | 291,900 |
| 2023/12/13 | 1,759 | 1,765 | 1,749 | 1,755 | +4 | +0.2% | 148,600 |
| 2023/12/12 | 1,762 | 1,783 | 1,745 | 1,751 | +9 | +0.5% | 247,400 |
| 2023/12/11 | 1,733 | 1,754 | 1,721 | 1,742 | +2 | +0.1% | 241,200 |
| 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 |
301～
350
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
