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 |
|---|---|---|---|---|---|---|---|
| 2002/03/28 | 1,580 | 1,610 | 1,561 | 1,561 | -18 | -1.1% | 74,200 |
| 2002/03/27 | 1,560 | 1,580 | 1,540 | 1,579 | +29 | +1.9% | 15,100 |
| 2002/03/26 | 1,500 | 1,550 | 1,500 | 1,550 | +20 | +1.3% | 61,400 |
| 2002/03/25 | 1,559 | 1,600 | 1,480 | 1,530 | -46 | -2.9% | 60,300 |
| 2002/03/22 | 1,591 | 1,591 | 1,512 | 1,576 | -54 | -3.3% | 60,600 |
| 2002/03/20 | 1,602 | 1,630 | 1,580 | 1,630 | +5 | +0.3% | 122,600 |
| 2002/03/19 | 1,603 | 1,630 | 1,586 | 1,625 | -8 | -0.5% | 128,900 |
| 2002/03/18 | 1,640 | 1,650 | 1,620 | 1,633 | +28 | +1.7% | 81,300 |
| 2002/03/15 | 1,581 | 1,620 | 1,568 | 1,605 | +15 | +0.9% | 31,600 |
| 2002/03/14 | 1,550 | 1,620 | 1,540 | 1,590 | +32 | +2.1% | 49,500 |
| 2002/03/13 | 1,531 | 1,580 | 1,520 | 1,558 | -12 | -0.8% | 46,900 |
| 2002/03/12 | 1,501 | 1,570 | 1,501 | 1,570 | +89 | +6% | 76,700 |
| 2002/03/11 | 1,500 | 1,502 | 1,480 | 1,481 | +45 | +3.1% | 61,100 |
| 2002/03/08 | 1,400 | 1,470 | 1,400 | 1,436 | +16 | +1.1% | 79,000 |
| 2002/03/07 | 1,430 | 1,450 | 1,420 | 1,420 | +23 | +1.6% | 62,500 |
| 2002/03/06 | 1,400 | 1,420 | 1,350 | 1,397 | -36 | -2.5% | 26,700 |
| 2002/03/05 | 1,460 | 1,460 | 1,421 | 1,433 | +8 | +0.6% | 83,400 |
| 2002/03/04 | 1,349 | 1,429 | 1,349 | 1,425 | +86 | +6.4% | 71,700 |
| 2002/03/01 | 1,300 | 1,379 | 1,280 | 1,339 | +79 | +6.3% | 81,000 |
| 2002/02/28 | 1,364 | 1,383 | 1,260 | 1,260 | -124 | -9% | 82,200 |
| 2002/02/27 | 1,430 | 1,430 | 1,371 | 1,384 | -26 | -1.8% | 41,300 |
| 2002/02/26 | 1,410 | 1,420 | 1,390 | 1,410 | +11 | +0.8% | 76,700 |
| 2002/02/25 | 1,339 | 1,399 | 1,330 | 1,399 | ±0 | ±0% | 24,300 |
| 2002/02/22 | 1,360 | 1,400 | 1,360 | 1,399 | -11 | -0.8% | 62,500 |
| 2002/02/21 | 1,300 | 1,420 | 1,300 | 1,410 | +112 | +8.6% | 152,800 |
| 2002/02/20 | 1,220 | 1,300 | 1,218 | 1,298 | +78 | +6.4% | 56,400 |
| 2002/02/19 | 1,221 | 1,229 | 1,212 | 1,220 | +15 | +1.2% | 60,200 |
| 2002/02/18 | 1,200 | 1,240 | 1,186 | 1,205 | +5 | +0.4% | 33,500 |
| 2002/02/15 | 1,200 | 1,219 | 1,180 | 1,200 | -19 | -1.6% | 32,800 |
| 2002/02/14 | 1,220 | 1,224 | 1,212 | 1,219 | -4 | -0.3% | 32,800 |
| 2002/02/13 | 1,154 | 1,225 | 1,154 | 1,223 | +83 | +7.3% | 35,800 |
| 2002/02/12 | 1,130 | 1,150 | 1,130 | 1,140 | +30 | +2.7% | 15,300 |
| 2002/02/08 | 1,101 | 1,129 | 1,100 | 1,110 | -4 | -0.4% | 44,700 |
| 2002/02/07 | 1,111 | 1,120 | 1,101 | 1,114 | -5 | -0.4% | 30,900 |
| 2002/02/06 | 1,105 | 1,122 | 1,105 | 1,119 | +14 | +1.3% | 30,800 |
| 2002/02/05 | 1,086 | 1,130 | 1,080 | 1,105 | +5 | +0.5% | 105,400 |
| 2002/02/04 | 1,101 | 1,101 | 1,080 | 1,100 | -11 | -1% | 56,300 |
| 2002/02/01 | 1,113 | 1,130 | 1,102 | 1,111 | +1 | +0.1% | 46,800 |
| 2002/01/31 | 1,100 | 1,122 | 1,100 | 1,110 | +51 | +4.8% | 107,400 |
| 2002/01/30 | 1,070 | 1,070 | 1,040 | 1,059 | -41 | -3.7% | 75,900 |
| 2002/01/29 | 1,050 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 38,600 |
| 2002/01/28 | 1,079 | 1,079 | 1,041 | 1,050 | -29 | -2.7% | 33,400 |
| 2002/01/25 | 1,080 | 1,085 | 1,073 | 1,079 | -1 | -0.1% | 97,800 |
| 2002/01/24 | 1,062 | 1,089 | 1,051 | 1,080 | +38 | +3.6% | 20,500 |
| 2002/01/23 | 1,060 | 1,064 | 1,037 | 1,042 | -38 | -3.5% | 43,700 |
| 2002/01/22 | 1,100 | 1,123 | 1,080 | 1,080 | -50 | -4.4% | 53,900 |
| 2002/01/21 | 1,060 | 1,150 | 1,048 | 1,130 | +130 | +13% | 135,400 |
| 2002/01/18 | 1,003 | 1,020 | 992 | 1,000 | +17 | +1.7% | 27,400 |
| 2002/01/17 | 951 | 983 | 951 | 983 | +2 | +0.2% | 35,000 |
| 2002/01/16 | 1,011 | 1,023 | 970 | 981 | -39 | -3.8% | 42,800 |
5701～
5750
件表示中 / 6205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 | 263,700円 | +4.6% | +2.7% | 3.41% | 8.82倍 | 1.23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 |
| デンヨー | 282,400円 | +1.8% | -3.8% | 2.83% | 11.33倍 | 0.75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 |
| Ｍｉｍａｋｉ | 184,300円 | +5.5% | -0.5% | 2.71% | 9.03倍 | 1.65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 | 538,000円 | +10.1% | +4.1% | 1.39% | 20.84倍 | 1.71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 |
| ヤーマン | 84,900円 | -28.1% | - | 1.59% | 187.00倍 | 1.80倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
