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 |
|---|---|---|---|---|---|---|---|
| 2002/10/02 | 1,295 | 1,297 | 1,280 | 1,294 | +1 | +0.1% | 18,700 |
| 2002/10/01 | 1,270 | 1,300 | 1,270 | 1,293 | -17 | -1.3% | 23,900 |
| 2002/09/30 | 1,350 | 1,350 | 1,310 | 1,310 | ±0 | ±0% | 20,500 |
| 2002/09/27 | 1,300 | 1,340 | 1,300 | 1,310 | +15 | +1.2% | 13,700 |
| 2002/09/26 | 1,311 | 1,311 | 1,292 | 1,295 | -7 | -0.5% | 23,100 |
| 2002/09/25 | 1,330 | 1,330 | 1,290 | 1,302 | -19 | -1.4% | 18,300 |
| 2002/09/24 | 1,350 | 1,350 | 1,302 | 1,321 | -79 | -5.6% | 15,200 |
| 2002/09/20 | 1,400 | 1,430 | 1,379 | 1,400 | ±0 | ±0% | 42,600 |
| 2002/09/19 | 1,419 | 1,440 | 1,399 | 1,400 | -20 | -1.4% | 15,400 |
| 2002/09/18 | 1,340 | 1,420 | 1,330 | 1,420 | +61 | +4.5% | 42,500 |
| 2002/09/17 | 1,350 | 1,359 | 1,340 | 1,359 | +10 | +0.7% | 41,700 |
| 2002/09/13 | 1,340 | 1,349 | 1,338 | 1,349 | +14 | +1% | 39,900 |
| 2002/09/12 | 1,285 | 1,336 | 1,285 | 1,335 | -10 | -0.7% | 7,500 |
| 2002/09/11 | 1,310 | 1,345 | 1,310 | 1,345 | -6 | -0.4% | 4,300 |
| 2002/09/10 | 1,350 | 1,351 | 1,328 | 1,351 | +54 | +4.2% | 24,600 |
| 2002/09/09 | 1,240 | 1,299 | 1,240 | 1,297 | +65 | +5.3% | 10,200 |
| 2002/09/06 | 1,270 | 1,270 | 1,220 | 1,232 | -68 | -5.2% | 8,300 |
| 2002/09/05 | 1,301 | 1,325 | 1,278 | 1,300 | ±0 | ±0% | 11,300 |
| 2002/09/04 | 1,306 | 1,313 | 1,295 | 1,300 | -15 | -1.1% | 19,200 |
| 2002/09/03 | 1,350 | 1,350 | 1,305 | 1,315 | -21 | -1.6% | 13,400 |
| 2002/09/02 | 1,346 | 1,347 | 1,335 | 1,336 | -50 | -3.6% | 14,000 |
| 2002/08/30 | 1,353 | 1,400 | 1,351 | 1,386 | +58 | +4.4% | 43,400 |
| 2002/08/29 | 1,360 | 1,364 | 1,328 | 1,328 | -72 | -5.1% | 10,000 |
| 2002/08/28 | 1,400 | 1,410 | 1,378 | 1,400 | +14 | +1% | 13,300 |
| 2002/08/27 | 1,400 | 1,400 | 1,360 | 1,386 | -14 | -1% | 7,800 |
| 2002/08/26 | 1,359 | 1,400 | 1,359 | 1,400 | ±0 | ±0% | 8,900 |
| 2002/08/23 | 1,400 | 1,405 | 1,370 | 1,400 | ±0 | ±0% | 8,900 |
| 2002/08/22 | 1,362 | 1,400 | 1,362 | 1,400 | ±0 | ±0% | 11,600 |
| 2002/08/21 | 1,400 | 1,410 | 1,399 | 1,400 | -10 | -0.7% | 14,000 |
| 2002/08/20 | 1,399 | 1,410 | 1,379 | 1,410 | +12 | +0.9% | 54,800 |
| 2002/08/19 | 1,377 | 1,400 | 1,377 | 1,398 | +19 | +1.4% | 41,300 |
| 2002/08/16 | 1,368 | 1,393 | 1,352 | 1,379 | +12 | +0.9% | 20,500 |
| 2002/08/15 | 1,397 | 1,397 | 1,351 | 1,367 | -30 | -2.1% | 56,600 |
| 2002/08/14 | 1,420 | 1,440 | 1,397 | 1,397 | -63 | -4.3% | 22,400 |
| 2002/08/13 | 1,466 | 1,480 | 1,460 | 1,460 | -11 | -0.7% | 11,000 |
| 2002/08/12 | 1,480 | 1,480 | 1,469 | 1,471 | -7 | -0.5% | 42,200 |
| 2002/08/09 | 1,469 | 1,480 | 1,439 | 1,478 | +47 | +3.3% | 21,100 |
| 2002/08/08 | 1,430 | 1,440 | 1,429 | 1,431 | +20 | +1.4% | 23,300 |
| 2002/08/07 | 1,410 | 1,420 | 1,408 | 1,411 | +6 | +0.4% | 17,300 |
| 2002/08/06 | 1,389 | 1,430 | 1,389 | 1,405 | +4 | +0.3% | 62,000 |
| 2002/08/05 | 1,406 | 1,407 | 1,400 | 1,401 | -20 | -1.4% | 26,600 |
| 2002/08/02 | 1,428 | 1,437 | 1,406 | 1,421 | +8 | +0.6% | 8,200 |
| 2002/08/01 | 1,450 | 1,450 | 1,411 | 1,413 | -2 | -0.1% | 7,000 |
| 2002/07/31 | 1,450 | 1,450 | 1,400 | 1,415 | +15 | +1.1% | 13,500 |
| 2002/07/30 | 1,420 | 1,447 | 1,400 | 1,400 | +20 | +1.4% | 32,800 |
| 2002/07/29 | 1,352 | 1,390 | 1,352 | 1,380 | +30 | +2.2% | 43,100 |
| 2002/07/26 | 1,350 | 1,355 | 1,350 | 1,350 | +10 | +0.7% | 32,400 |
| 2002/07/25 | 1,343 | 1,344 | 1,335 | 1,340 | +10 | +0.8% | 34,800 |
| 2002/07/24 | 1,318 | 1,350 | 1,318 | 1,330 | -7 | -0.5% | 83,200 |
| 2002/07/23 | 1,390 | 1,390 | 1,337 | 1,337 | -53 | -3.8% | 42,800 |
5601～
5650
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
