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 |
|---|---|---|---|---|---|---|---|
| 2003/02/27 | 1,262 | 1,275 | 1,262 | 1,263 | -9 | -0.7% | 48,400 |
| 2003/02/26 | 1,262 | 1,290 | 1,262 | 1,272 | +10 | +0.8% | 21,700 |
| 2003/02/25 | 1,290 | 1,290 | 1,260 | 1,262 | -28 | -2.2% | 52,700 |
| 2003/02/24 | 1,307 | 1,320 | 1,275 | 1,290 | -37 | -2.8% | 29,000 |
| 2003/02/21 | 1,334 | 1,334 | 1,326 | 1,327 | -2 | -0.2% | 38,200 |
| 2003/02/20 | 1,326 | 1,338 | 1,299 | 1,329 | -17 | -1.3% | 38,600 |
| 2003/02/19 | 1,305 | 1,347 | 1,293 | 1,346 | +41 | +3.1% | 48,000 |
| 2003/02/18 | 1,330 | 1,330 | 1,289 | 1,305 | -11 | -0.8% | 17,500 |
| 2003/02/17 | 1,330 | 1,332 | 1,315 | 1,316 | -13 | -1% | 65,100 |
| 2003/02/14 | 1,350 | 1,360 | 1,302 | 1,329 | -11 | -0.8% | 88,800 |
| 2003/02/13 | 1,290 | 1,350 | 1,280 | 1,340 | +60 | +4.7% | 50,600 |
| 2003/02/12 | 1,290 | 1,290 | 1,278 | 1,280 | -3 | -0.2% | 91,400 |
| 2003/02/10 | 1,250 | 1,289 | 1,250 | 1,283 | +38 | +3.1% | 68,600 |
| 2003/02/07 | 1,244 | 1,245 | 1,220 | 1,245 | ±0 | ±0% | 122,500 |
| 2003/02/06 | 1,220 | 1,251 | 1,217 | 1,245 | +50 | +4.2% | 204,000 |
| 2003/02/05 | 1,170 | 1,200 | 1,169 | 1,195 | +35 | +3% | 40,100 |
| 2003/02/04 | 1,127 | 1,160 | 1,126 | 1,160 | +33 | +2.9% | 10,500 |
| 2003/02/03 | 1,131 | 1,131 | 1,115 | 1,127 | -3 | -0.3% | 6,800 |
| 2003/01/31 | 1,160 | 1,160 | 1,130 | 1,130 | -25 | -2.2% | 22,000 |
| 2003/01/30 | 1,157 | 1,169 | 1,155 | 1,155 | +25 | +2.2% | 11,800 |
| 2003/01/29 | 1,121 | 1,139 | 1,121 | 1,130 | -12 | -1.1% | 8,100 |
| 2003/01/28 | 1,199 | 1,199 | 1,142 | 1,142 | -11 | -1% | 23,300 |
| 2003/01/27 | 1,170 | 1,180 | 1,153 | 1,153 | -32 | -2.7% | 10,900 |
| 2003/01/24 | 1,201 | 1,210 | 1,177 | 1,185 | -44 | -3.6% | 42,900 |
| 2003/01/23 | 1,251 | 1,251 | 1,200 | 1,229 | +18 | +1.5% | 14,900 |
| 2003/01/22 | 1,230 | 1,230 | 1,211 | 1,211 | -39 | -3.1% | 11,000 |
| 2003/01/21 | 1,269 | 1,273 | 1,250 | 1,250 | -18 | -1.4% | 28,100 |
| 2003/01/20 | 1,280 | 1,280 | 1,260 | 1,268 | +19 | +1.5% | 13,200 |
| 2003/01/17 | 1,220 | 1,250 | 1,220 | 1,249 | -2 | -0.2% | 8,500 |
| 2003/01/16 | 1,249 | 1,274 | 1,245 | 1,251 | +2 | +0.2% | 33,200 |
| 2003/01/15 | 1,258 | 1,259 | 1,230 | 1,249 | -11 | -0.9% | 39,800 |
| 2003/01/14 | 1,260 | 1,280 | 1,249 | 1,260 | ±0 | ±0% | 18,000 |
| 2003/01/10 | 1,275 | 1,278 | 1,260 | 1,260 | -2 | -0.2% | 43,000 |
| 2003/01/09 | 1,274 | 1,274 | 1,251 | 1,262 | -3 | -0.2% | 15,900 |
| 2003/01/08 | 1,275 | 1,276 | 1,260 | 1,265 | -10 | -0.8% | 45,800 |
| 2003/01/07 | 1,280 | 1,285 | 1,272 | 1,275 | +16 | +1.3% | 50,900 |
| 2003/01/06 | 1,230 | 1,259 | 1,230 | 1,259 | +59 | +4.9% | 3,700 |
| 2002/12/30 | 1,201 | 1,230 | 1,200 | 1,200 | -22 | -1.8% | 8,200 |
| 2002/12/27 | 1,273 | 1,273 | 1,222 | 1,222 | -51 | -4% | 4,200 |
| 2002/12/26 | 1,260 | 1,280 | 1,260 | 1,273 | +22 | +1.8% | 12,300 |
| 2002/12/25 | 1,230 | 1,251 | 1,165 | 1,251 | +1 | +0.1% | 31,200 |
| 2002/12/24 | 1,290 | 1,290 | 1,230 | 1,250 | ±0 | ±0% | 39,400 |
| 2002/12/20 | 1,310 | 1,310 | 1,200 | 1,250 | -50 | -3.8% | 29,600 |
| 2002/12/19 | 1,250 | 1,300 | 1,240 | 1,300 | +20 | +1.6% | 20,000 |
| 2002/12/18 | 1,255 | 1,302 | 1,250 | 1,280 | +21 | +1.7% | 46,300 |
| 2002/12/17 | 1,255 | 1,270 | 1,252 | 1,259 | +9 | +0.7% | 31,600 |
| 2002/12/16 | 1,243 | 1,276 | 1,243 | 1,250 | ±0 | ±0% | 22,300 |
| 2002/12/13 | 1,230 | 1,251 | 1,211 | 1,250 | -6 | -0.5% | 43,500 |
| 2002/12/12 | 1,250 | 1,274 | 1,230 | 1,256 | +1 | +0.1% | 20,600 |
| 2002/12/11 | 1,250 | 1,285 | 1,250 | 1,255 | -35 | -2.7% | 14,700 |
5351～
5400
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
