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 |
|---|---|---|---|---|---|---|---|
| 2003/05/13 | 1,451 | 1,490 | 1,400 | 1,400 | +9 | +0.6% | 228,900 |
| 2003/05/12 | 1,293 | 1,450 | 1,290 | 1,391 | +78 | +5.9% | 868,400 |
| 2003/05/09 | 1,313 | 1,313 | 1,313 | 1,313 | -300 | -18.6% | 113,400 |
| 2003/05/08 | 1,621 | 1,680 | 1,613 | 1,613 | -11 | -0.7% | 29,600 |
| 2003/05/07 | 1,700 | 1,700 | 1,621 | 1,624 | -76 | -4.5% | 32,700 |
| 2003/05/06 | 1,690 | 1,723 | 1,680 | 1,700 | +55 | +3.3% | 175,500 |
| 2003/05/02 | 1,590 | 1,656 | 1,585 | 1,645 | +55 | +3.5% | 136,200 |
| 2003/05/01 | 1,570 | 1,600 | 1,560 | 1,590 | +15 | +1% | 23,000 |
| 2003/04/30 | 1,549 | 1,580 | 1,549 | 1,575 | +55 | +3.6% | 41,200 |
| 2003/04/28 | 1,500 | 1,549 | 1,500 | 1,520 | +15 | +1% | 105,700 |
| 2003/04/25 | 1,515 | 1,536 | 1,505 | 1,505 | -25 | -1.6% | 22,700 |
| 2003/04/24 | 1,568 | 1,568 | 1,495 | 1,530 | -38 | -2.4% | 126,500 |
| 2003/04/23 | 1,600 | 1,620 | 1,568 | 1,568 | +17 | +1.1% | 70,700 |
| 2003/04/22 | 1,590 | 1,590 | 1,545 | 1,551 | -29 | -1.8% | 20,300 |
| 2003/04/21 | 1,640 | 1,640 | 1,575 | 1,580 | -41 | -2.5% | 41,000 |
| 2003/04/18 | 1,561 | 1,640 | 1,560 | 1,621 | +120 | +8% | 80,400 |
| 2003/04/17 | 1,489 | 1,502 | 1,480 | 1,501 | +11 | +0.7% | 85,900 |
| 2003/04/16 | 1,495 | 1,510 | 1,456 | 1,490 | +40 | +2.8% | 80,400 |
| 2003/04/15 | 1,438 | 1,459 | 1,398 | 1,450 | +52 | +3.7% | 201,400 |
| 2003/04/14 | 1,509 | 1,510 | 1,395 | 1,398 | -106 | -7% | 154,600 |
| 2003/04/11 | 1,640 | 1,640 | 1,490 | 1,504 | -136 | -8.3% | 128,000 |
| 2003/04/10 | 1,600 | 1,700 | 1,588 | 1,640 | +112 | +7.3% | 246,600 |
| 2003/04/09 | 1,450 | 1,530 | 1,450 | 1,528 | +78 | +5.4% | 108,900 |
| 2003/04/08 | 1,414 | 1,485 | 1,410 | 1,450 | +50 | +3.6% | 102,800 |
| 2003/04/07 | 1,390 | 1,400 | 1,365 | 1,400 | ±0 | ±0% | 13,200 |
| 2003/04/04 | 1,390 | 1,420 | 1,385 | 1,400 | +1 | +0.1% | 80,000 |
| 2003/04/03 | 1,370 | 1,415 | 1,370 | 1,399 | +29 | +2.1% | 95,100 |
| 2003/04/02 | 1,363 | 1,370 | 1,344 | 1,370 | +27 | +2% | 36,500 |
| 2003/04/01 | 1,350 | 1,370 | 1,320 | 1,343 | +58 | +4.5% | 26,300 |
| 2003/03/31 | 1,370 | 1,370 | 1,270 | 1,285 | -105 | -7.6% | 35,400 |
| 2003/03/28 | 1,320 | 1,390 | 1,320 | 1,390 | +75 | +5.7% | 41,000 |
| 2003/03/27 | 1,291 | 1,319 | 1,281 | 1,315 | +25 | +1.9% | 22,100 |
| 2003/03/26 | 1,260 | 1,299 | 1,255 | 1,290 | +45 | +3.6% | 27,700 |
| 2003/03/25 | 1,261 | 1,278 | 1,239 | 1,245 | -15 | -1.2% | 18,900 |
| 2003/03/24 | 1,220 | 1,276 | 1,210 | 1,260 | +55 | +4.6% | 53,100 |
| 2003/03/20 | 1,279 | 1,279 | 1,181 | 1,205 | -16 | -1.3% | 42,000 |
| 2003/03/19 | 1,213 | 1,239 | 1,200 | 1,221 | +1 | +0.1% | 45,200 |
| 2003/03/18 | 1,183 | 1,230 | 1,183 | 1,220 | +60 | +5.2% | 23,900 |
| 2003/03/17 | 1,220 | 1,221 | 1,160 | 1,160 | -40 | -3.3% | 23,100 |
| 2003/03/14 | 1,271 | 1,290 | 1,200 | 1,200 | -70 | -5.5% | 93,000 |
| 2003/03/13 | 1,250 | 1,275 | 1,241 | 1,270 | +4 | +0.3% | 60,900 |
| 2003/03/12 | 1,285 | 1,286 | 1,260 | 1,266 | -20 | -1.6% | 33,300 |
| 2003/03/11 | 1,290 | 1,298 | 1,279 | 1,286 | -13 | -1% | 40,400 |
| 2003/03/10 | 1,300 | 1,303 | 1,290 | 1,299 | -21 | -1.6% | 16,600 |
| 2003/03/07 | 1,321 | 1,350 | 1,313 | 1,320 | -1 | -0.1% | 81,800 |
| 2003/03/06 | 1,376 | 1,377 | 1,318 | 1,321 | -84 | -6% | 114,200 |
| 2003/03/05 | 1,375 | 1,440 | 1,375 | 1,405 | +26 | +1.9% | 58,200 |
| 2003/03/04 | 1,320 | 1,415 | 1,320 | 1,379 | +66 | +5% | 111,000 |
| 2003/03/03 | 1,270 | 1,313 | 1,270 | 1,313 | +43 | +3.4% | 19,000 |
| 2003/02/28 | 1,265 | 1,284 | 1,262 | 1,270 | +7 | +0.6% | 63,500 |
5301～
5350
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 | 230,800円 | +33.7% | +195.1% | 3.86% | 7.73倍 | 1.15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 | 163,000円 | +9.1% | +53.6% | 1.99% | 8.40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 | 541,000円 | +14.0% | +61.5% | 1.11% | 32.13倍 | 1.72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 | 323,500円 | -1.2% | -9.5% | 4.64% | 14.52倍 | 1.40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 | 273,800円 | +1.6% | -18.4% | 4.75% | 12.45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
