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 |
|---|---|---|---|---|---|---|---|
| 2003/10/03 | 1,410 | 1,479 | 1,410 | 1,478 | +36 | +2.5% | 45,400 |
| 2003/10/02 | 1,420 | 1,442 | 1,410 | 1,442 | +41 | +2.9% | 20,600 |
| 2003/10/01 | 1,408 | 1,420 | 1,386 | 1,401 | +16 | +1.2% | 32,700 |
| 2003/09/30 | 1,420 | 1,423 | 1,381 | 1,385 | +5 | +0.4% | 16,900 |
| 2003/09/29 | 1,425 | 1,428 | 1,380 | 1,380 | -20 | -1.4% | 13,500 |
| 2003/09/26 | 1,360 | 1,403 | 1,358 | 1,400 | +33 | +2.4% | 16,200 |
| 2003/09/25 | 1,367 | 1,390 | 1,361 | 1,367 | -23 | -1.7% | 53,900 |
| 2003/09/24 | 1,490 | 1,509 | 1,380 | 1,390 | +40 | +3% | 101,200 |
| 2003/09/22 | 1,502 | 1,502 | 1,350 | 1,350 | -132 | -8.9% | 88,500 |
| 2003/09/19 | 1,517 | 1,540 | 1,470 | 1,482 | -41 | -2.7% | 28,600 |
| 2003/09/18 | 1,525 | 1,544 | 1,521 | 1,523 | +2 | +0.1% | 46,000 |
| 2003/09/17 | 1,520 | 1,525 | 1,520 | 1,521 | -1 | -0.1% | 60,400 |
| 2003/09/16 | 1,525 | 1,550 | 1,517 | 1,522 | -1 | -0.1% | 28,300 |
| 2003/09/12 | 1,525 | 1,555 | 1,515 | 1,523 | -2 | -0.1% | 60,700 |
| 2003/09/11 | 1,541 | 1,550 | 1,515 | 1,525 | -15 | -1% | 22,400 |
| 2003/09/10 | 1,580 | 1,580 | 1,540 | 1,540 | -47 | -3% | 30,000 |
| 2003/09/09 | 1,600 | 1,600 | 1,580 | 1,587 | -4 | -0.3% | 15,500 |
| 2003/09/08 | 1,535 | 1,600 | 1,535 | 1,591 | +60 | +3.9% | 64,100 |
| 2003/09/05 | 1,570 | 1,570 | 1,511 | 1,531 | -29 | -1.9% | 27,000 |
| 2003/09/04 | 1,580 | 1,580 | 1,540 | 1,560 | +10 | +0.6% | 35,300 |
| 2003/09/03 | 1,546 | 1,577 | 1,545 | 1,550 | +30 | +2% | 90,200 |
| 2003/09/02 | 1,549 | 1,549 | 1,520 | 1,520 | -30 | -1.9% | 62,100 |
| 2003/09/01 | 1,514 | 1,550 | 1,505 | 1,550 | +37 | +2.4% | 29,100 |
| 2003/08/29 | 1,522 | 1,524 | 1,513 | 1,513 | +4 | +0.3% | 21,000 |
| 2003/08/28 | 1,550 | 1,550 | 1,503 | 1,509 | -36 | -2.3% | 52,500 |
| 2003/08/27 | 1,514 | 1,559 | 1,512 | 1,545 | +52 | +3.5% | 46,200 |
| 2003/08/26 | 1,521 | 1,521 | 1,465 | 1,493 | -55 | -3.6% | 33,500 |
| 2003/08/25 | 1,546 | 1,560 | 1,500 | 1,548 | +112 | +7.8% | 111,400 |
| 2003/08/22 | 1,470 | 1,485 | 1,427 | 1,436 | -114 | -7.4% | 203,700 |
| 2003/08/21 | 1,559 | 1,564 | 1,540 | 1,550 | -9 | -0.6% | 41,600 |
| 2003/08/20 | 1,520 | 1,570 | 1,520 | 1,559 | +39 | +2.6% | 78,900 |
| 2003/08/19 | 1,510 | 1,520 | 1,500 | 1,520 | +26 | +1.7% | 62,300 |
| 2003/08/18 | 1,458 | 1,510 | 1,458 | 1,494 | -4 | -0.3% | 43,100 |
| 2003/08/15 | 1,500 | 1,500 | 1,455 | 1,498 | ±0 | ±0% | 41,800 |
| 2003/08/14 | 1,500 | 1,500 | 1,461 | 1,498 | +21 | +1.4% | 112,300 |
| 2003/08/13 | 1,422 | 1,509 | 1,400 | 1,477 | +115 | +8.4% | 236,700 |
| 2003/08/12 | 1,360 | 1,382 | 1,358 | 1,362 | +2 | +0.1% | 34,300 |
| 2003/08/11 | 1,371 | 1,384 | 1,347 | 1,360 | +15 | +1.1% | 56,500 |
| 2003/08/08 | 1,389 | 1,389 | 1,345 | 1,345 | -43 | -3.1% | 60,300 |
| 2003/08/07 | 1,411 | 1,446 | 1,344 | 1,388 | +92 | +7.1% | 519,900 |
| 2003/08/06 | 1,240 | 1,340 | 1,223 | 1,296 | +65 | +5.3% | 161,800 |
| 2003/08/05 | 1,213 | 1,243 | 1,210 | 1,231 | +21 | +1.7% | 136,000 |
| 2003/08/04 | 1,283 | 1,283 | 1,203 | 1,210 | -75 | -5.8% | 173,900 |
| 2003/08/01 | 1,305 | 1,308 | 1,272 | 1,285 | -14 | -1.1% | 37,200 |
| 2003/07/31 | 1,314 | 1,336 | 1,270 | 1,299 | +2 | +0.2% | 78,900 |
| 2003/07/30 | 1,350 | 1,350 | 1,291 | 1,297 | -65 | -4.8% | 145,600 |
| 2003/07/29 | 1,378 | 1,378 | 1,350 | 1,362 | +4 | +0.3% | 35,800 |
| 2003/07/28 | 1,352 | 1,391 | 1,352 | 1,358 | -14 | -1% | 86,200 |
| 2003/07/25 | 1,361 | 1,373 | 1,336 | 1,372 | +11 | +0.8% | 65,700 |
| 2003/07/24 | 1,410 | 1,415 | 1,360 | 1,361 | -49 | -3.5% | 92,800 |
5201～
5250
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 | 233,900円 | +33.7% | +195.1% | 3.81% | 7.83倍 | 1.17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 | 569,000円 | +14.0% | +61.5% | 1.05% | 33.79倍 | 1.81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 | 326,000円 | -1.2% | -9.5% | 4.60% | 14.63倍 | 1.41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
