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 |
|---|---|---|---|---|---|---|---|
| 2003/06/16 | 1,233 | 1,233 | 1,176 | 1,185 | -47 | -3.8% | 94,400 |
| 2003/06/13 | 1,296 | 1,296 | 1,221 | 1,232 | -44 | -3.4% | 125,200 |
| 2003/06/12 | 1,245 | 1,280 | 1,240 | 1,276 | +57 | +4.7% | 214,200 |
| 2003/06/11 | 1,185 | 1,220 | 1,175 | 1,219 | +49 | +4.2% | 129,600 |
| 2003/06/10 | 1,151 | 1,180 | 1,151 | 1,170 | -8 | -0.7% | 111,600 |
| 2003/06/09 | 1,190 | 1,190 | 1,165 | 1,178 | -7 | -0.6% | 104,900 |
| 2003/06/06 | 1,198 | 1,198 | 1,175 | 1,185 | +7 | +0.6% | 67,600 |
| 2003/06/05 | 1,200 | 1,207 | 1,171 | 1,178 | -5 | -0.4% | 172,900 |
| 2003/06/04 | 1,190 | 1,201 | 1,181 | 1,183 | +6 | +0.5% | 89,500 |
| 2003/06/03 | 1,226 | 1,226 | 1,170 | 1,177 | -61 | -4.9% | 108,700 |
| 2003/06/02 | 1,260 | 1,264 | 1,231 | 1,238 | +9 | +0.7% | 65,200 |
| 2003/05/30 | 1,261 | 1,270 | 1,225 | 1,229 | -32 | -2.5% | 120,400 |
| 2003/05/29 | 1,255 | 1,280 | 1,255 | 1,261 | +11 | +0.9% | 87,000 |
| 2003/05/28 | 1,235 | 1,250 | 1,190 | 1,250 | +20 | +1.6% | 115,400 |
| 2003/05/27 | 1,280 | 1,280 | 1,230 | 1,230 | -50 | -3.9% | 41,600 |
| 2003/05/26 | 1,321 | 1,322 | 1,230 | 1,280 | -101 | -7.3% | 138,400 |
| 2003/05/23 | 1,415 | 1,421 | 1,350 | 1,381 | +1 | +0.1% | 92,100 |
| 2003/05/22 | 1,348 | 1,400 | 1,320 | 1,380 | +30 | +2.2% | 68,700 |
| 2003/05/21 | 1,305 | 1,350 | 1,305 | 1,350 | +47 | +3.6% | 30,400 |
| 2003/05/20 | 1,299 | 1,350 | 1,296 | 1,303 | +12 | +0.9% | 98,100 |
| 2003/05/19 | 1,399 | 1,400 | 1,290 | 1,291 | -88 | -6.4% | 125,800 |
| 2003/05/16 | 1,384 | 1,390 | 1,369 | 1,379 | +35 | +2.6% | 129,100 |
| 2003/05/15 | 1,361 | 1,361 | 1,341 | 1,344 | -37 | -2.7% | 147,500 |
| 2003/05/14 | 1,430 | 1,449 | 1,340 | 1,381 | -19 | -1.4% | 183,300 |
| 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 |
5351～
5400
件表示中 / 6155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 | 186,400円 | +26.3% | +164.2% | 4.77% | 7.32倍 | 0.85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 | 134,300円 | +11.1% | +61.8% | 3.91% | 6.86倍 | 1.32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 |
| コーセル | 103,900円 | -29.6% | -83.7% | 5.29% | 56.90倍 | 0.74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 | 81,700円 | +2.0% | -7.1% | 2.69% | 12.01倍 | 0.72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 |
| アイコム | 263,100円 | +2.4% | -13.9% | 3.00% | 13.49倍 | 0.58倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
市場注目の銘柄
チャート関連のコラム
