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 |
|---|---|---|---|---|---|---|---|
| 2003/03/04 | 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 |
| 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 |
5501～
5550
件表示中 / 6234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 | 312,500円 | +4.6% | +2.7% | 2.88% | 10.45倍 | 1.45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 |
| ＪＤＩ | 1,800円 | -20.2% | - | 0.00% | - | -2.28倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
| イリソ電子 | 283,600円 | -2.4% | -1.9% | 3.88% | 15.53倍 | 0.86倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| 精工技研 | 714,000円 | +10.1% | +4.1% | 1.05% | 27.65倍 | 2.27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 |
| デンヨー | 296,400円 | +1.8% | -3.8% | 2.70% | 11.89倍 | 0.78倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
市場注目の銘柄
チャート関連のコラム
