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 |
|---|---|---|---|---|---|---|---|
| 2003/12/17 | 1,127 | 1,133 | 1,110 | 1,123 | +8 | +0.7% | 26,900 |
| 2003/12/16 | 1,130 | 1,130 | 1,100 | 1,115 | +3 | +0.3% | 45,900 |
| 2003/12/15 | 1,120 | 1,150 | 1,100 | 1,112 | -6 | -0.5% | 115,000 |
| 2003/12/12 | 1,107 | 1,131 | 1,107 | 1,118 | -9 | -0.8% | 87,600 |
| 2003/12/11 | 1,135 | 1,136 | 1,121 | 1,127 | -8 | -0.7% | 34,800 |
| 2003/12/10 | 1,135 | 1,144 | 1,130 | 1,135 | -12 | -1% | 64,300 |
| 2003/12/09 | 1,180 | 1,189 | 1,135 | 1,147 | -27 | -2.3% | 71,800 |
| 2003/12/08 | 1,217 | 1,250 | 1,160 | 1,174 | -38 | -3.1% | 90,400 |
| 2003/12/05 | 1,244 | 1,257 | 1,210 | 1,212 | +8 | +0.7% | 153,000 |
| 2003/12/04 | 1,150 | 1,210 | 1,137 | 1,204 | +75 | +6.6% | 140,500 |
| 2003/12/03 | 1,151 | 1,151 | 1,117 | 1,129 | -6 | -0.5% | 101,800 |
| 2003/12/02 | 1,180 | 1,190 | 1,110 | 1,135 | -36 | -3.1% | 135,900 |
| 2003/12/01 | 1,197 | 1,199 | 1,140 | 1,171 | +11 | +0.9% | 172,700 |
| 2003/11/28 | 1,128 | 1,160 | 1,110 | 1,160 | +60 | +5.5% | 158,500 |
| 2003/11/27 | 1,128 | 1,128 | 1,100 | 1,100 | +12 | +1.1% | 57,600 |
| 2003/11/26 | 1,018 | 1,098 | 1,018 | 1,088 | +85 | +8.5% | 69,900 |
| 2003/11/25 | 1,015 | 1,050 | 998 | 1,003 | +8 | +0.8% | 132,200 |
| 2003/11/21 | 960 | 996 | 960 | 995 | +10 | +1% | 97,000 |
| 2003/11/20 | 1,000 | 1,009 | 970 | 985 | +9 | +0.9% | 96,900 |
| 2003/11/19 | 1,021 | 1,024 | 970 | 976 | -57 | -5.5% | 120,200 |
| 2003/11/18 | 1,035 | 1,058 | 1,005 | 1,033 | -22 | -2.1% | 73,000 |
| 2003/11/17 | 1,122 | 1,125 | 1,047 | 1,055 | -86 | -7.5% | 65,700 |
| 2003/11/14 | 1,159 | 1,179 | 1,122 | 1,141 | +6 | +0.5% | 42,900 |
| 2003/11/13 | 1,143 | 1,160 | 1,100 | 1,135 | -8 | -0.7% | 131,700 |
| 2003/11/12 | 1,170 | 1,170 | 1,130 | 1,143 | -7 | -0.6% | 99,100 |
| 2003/11/11 | 1,219 | 1,220 | 1,150 | 1,150 | -51 | -4.2% | 69,200 |
| 2003/11/10 | 1,225 | 1,225 | 1,200 | 1,201 | -4 | -0.3% | 26,500 |
| 2003/11/07 | 1,180 | 1,210 | 1,180 | 1,205 | +12 | +1% | 87,400 |
| 2003/11/06 | 1,175 | 1,206 | 1,170 | 1,193 | +27 | +2.3% | 104,600 |
| 2003/11/05 | 1,200 | 1,201 | 1,166 | 1,166 | -34 | -2.8% | 138,400 |
| 2003/11/04 | 1,190 | 1,210 | 1,185 | 1,200 | -36 | -2.9% | 232,400 |
| 2003/10/31 | 1,250 | 1,270 | 1,210 | 1,236 | -20 | -1.6% | 97,200 |
| 2003/10/30 | 1,280 | 1,290 | 1,255 | 1,256 | -21 | -1.6% | 60,300 |
| 2003/10/29 | 1,290 | 1,314 | 1,270 | 1,277 | +1 | +0.1% | 94,300 |
| 2003/10/28 | 1,301 | 1,301 | 1,275 | 1,276 | +15 | +1.2% | 58,300 |
| 2003/10/27 | 1,281 | 1,288 | 1,260 | 1,261 | -18 | -1.4% | 62,800 |
| 2003/10/24 | 1,290 | 1,350 | 1,250 | 1,279 | +49 | +4% | 113,100 |
| 2003/10/23 | 1,300 | 1,319 | 1,219 | 1,230 | -140 | -10.2% | 286,100 |
| 2003/10/22 | 1,450 | 1,450 | 1,350 | 1,370 | -76 | -5.3% | 171,400 |
| 2003/10/21 | 1,531 | 1,537 | 1,439 | 1,446 | -75 | -4.9% | 88,900 |
| 2003/10/20 | 1,619 | 1,619 | 1,519 | 1,521 | -88 | -5.5% | 82,600 |
| 2003/10/17 | 1,515 | 1,620 | 1,510 | 1,609 | +117 | +7.8% | 107,500 |
| 2003/10/16 | 1,472 | 1,500 | 1,471 | 1,492 | +17 | +1.2% | 22,400 |
| 2003/10/15 | 1,510 | 1,510 | 1,471 | 1,475 | -2 | -0.1% | 34,300 |
| 2003/10/14 | 1,500 | 1,500 | 1,477 | 1,477 | +12 | +0.8% | 61,600 |
| 2003/10/10 | 1,460 | 1,474 | 1,425 | 1,465 | +25 | +1.7% | 41,800 |
| 2003/10/09 | 1,435 | 1,467 | 1,427 | 1,440 | +4 | +0.3% | 15,600 |
| 2003/10/08 | 1,447 | 1,465 | 1,430 | 1,436 | -31 | -2.1% | 23,200 |
| 2003/10/07 | 1,471 | 1,474 | 1,456 | 1,467 | -5 | -0.3% | 24,000 |
| 2003/10/06 | 1,450 | 1,483 | 1,445 | 1,472 | -6 | -0.4% | 19,100 |
5151～
5200
件表示中 / 6081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 | 233,400円 | +33.7% | +195.1% | 3.81% | 7.82倍 | 1.16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 |
| Ｍｉｍａｋｉ | 162,900円 | +9.1% | +53.6% | 2.00% | 8.39倍 | 1.60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 | 572,000円 | +14.0% | +61.5% | 1.05% | 33.97倍 | 1.82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 |
| 芝浦電子 | 327,000円 | -1.2% | -9.5% | 4.59% | 14.68倍 | 1.42倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| アイホン | 275,700円 | +1.6% | -18.4% | 4.72% | 12.54倍 | 0.69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
