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 |
|---|---|---|---|---|---|---|---|
| 2000/07/04 | 3,530 | 3,530 | 3,300 | 3,300 | - | - | 3,000 |
| 2000/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/30 | 3,360 | 3,430 | 3,300 | 3,430 | +70 | +2.1% | 8,000 |
| 2000/06/29 | 3,180 | 3,380 | 3,180 | 3,360 | +110 | +3.4% | 8,000 |
| 2000/06/28 | 3,130 | 3,250 | 3,130 | 3,250 | +70 | +2.2% | 13,000 |
| 2000/06/27 | 3,150 | 3,200 | 3,150 | 3,180 | -60 | -1.9% | 9,000 |
| 2000/06/26 | 3,200 | 3,290 | 3,200 | 3,240 | -110 | -3.3% | 7,000 |
| 2000/06/23 | 3,420 | 3,420 | 3,270 | 3,350 | -70 | -2% | 42,000 |
| 2000/06/22 | 3,430 | 3,440 | 3,390 | 3,420 | +30 | +0.9% | 24,000 |
| 2000/06/21 | 3,300 | 3,390 | 3,300 | 3,390 | +190 | +5.9% | 76,000 |
| 2000/06/20 | 3,080 | 3,200 | 3,070 | 3,200 | +140 | +4.6% | 53,000 |
| 2000/06/19 | 3,050 | 3,100 | 3,000 | 3,060 | -140 | -4.4% | 34,000 |
| 2000/06/16 | 3,120 | 3,200 | 3,030 | 3,200 | -170 | -5% | 51,000 |
| 2000/06/15 | 3,410 | 3,410 | 3,360 | 3,370 | -140 | -4% | 13,000 |
| 2000/06/14 | 3,450 | 3,510 | 3,400 | 3,510 | -30 | -0.8% | 33,000 |
| 2000/06/13 | 3,510 | 3,540 | 3,510 | 3,540 | +30 | +0.9% | 41,000 |
| 2000/06/12 | 3,510 | 3,560 | 3,510 | 3,510 | ±0 | ±0% | 26,000 |
| 2000/06/09 | 3,540 | 3,540 | 3,510 | 3,510 | -40 | -1.1% | 17,000 |
| 2000/06/08 | 3,590 | 3,600 | 3,550 | 3,550 | -30 | -0.8% | 10,000 |
| 2000/06/07 | 3,550 | 3,620 | 3,550 | 3,580 | -20 | -0.6% | 18,000 |
| 2000/06/06 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 9,000 |
| 2000/06/05 | 3,530 | 3,640 | 3,530 | 3,600 | +90 | +2.6% | 26,000 |
| 2000/06/02 | 3,510 | 3,550 | 3,510 | 3,510 | ±0 | ±0% | 11,000 |
| 2000/06/01 | 3,520 | 3,520 | 3,510 | 3,510 | -90 | -2.5% | 7,000 |
| 2000/05/31 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 13,000 |
| 2000/05/30 | 3,540 | 3,610 | 3,540 | 3,600 | +50 | +1.4% | 9,000 |
| 2000/05/29 | 3,500 | 3,640 | 3,500 | 3,550 | -200 | -5.3% | 57,000 |
| 2000/05/26 | 3,550 | 3,750 | 3,550 | 3,750 | +50 | +1.4% | 19,000 |
| 2000/05/25 | 3,550 | 3,700 | 3,550 | 3,700 | +170 | +4.8% | 22,000 |
| 2000/05/24 | 3,510 | 3,540 | 3,510 | 3,530 | -10 | -0.3% | 20,000 |
| 2000/05/23 | 3,520 | 3,590 | 3,520 | 3,540 | -10 | -0.3% | 54,000 |
| 2000/05/22 | 3,690 | 3,700 | 3,520 | 3,550 | -70 | -1.9% | 44,000 |
| 2000/05/19 | 3,520 | 3,620 | 3,520 | 3,620 | -400 | -10% | 37,000 |
| 2000/05/18 | 4,100 | 4,100 | 4,020 | 4,020 | -430 | -9.7% | 16,000 |
| 2000/05/17 | 4,000 | 4,450 | 3,990 | 4,450 | +500 | +12.7% | 213,000 |
| 2000/05/16 | 3,780 | 3,950 | 3,780 | 3,950 | +160 | +4.2% | 89,000 |
| 2000/05/15 | 3,650 | 3,790 | 3,650 | 3,790 | +90 | +2.4% | 38,000 |
| 2000/05/12 | 3,560 | 3,740 | 3,560 | 3,700 | +150 | +4.2% | 131,000 |
| 2000/05/11 | 3,650 | 3,650 | 3,550 | 3,550 | -110 | -3% | 28,000 |
| 2000/05/10 | 3,650 | 3,710 | 3,650 | 3,660 | -40 | -1.1% | 64,000 |
| 2000/05/09 | 3,600 | 3,700 | 3,550 | 3,700 | +100 | +2.8% | 88,000 |
| 2000/05/08 | 3,690 | 3,700 | 3,600 | 3,600 | -180 | -4.8% | 17,000 |
| 2000/05/02 | 3,700 | 3,780 | 3,700 | 3,780 | +70 | +1.9% | 233,000 |
| 2000/05/01 | 3,800 | 3,810 | 3,700 | 3,710 | -190 | -4.9% | 73,000 |
| 2000/04/28 | 3,630 | 3,900 | 3,600 | 3,900 | +320 | +8.9% | 229,000 |
| 2000/04/27 | 3,530 | 3,580 | 3,500 | 3,580 | +70 | +2% | 44,000 |
| 2000/04/26 | 3,500 | 3,530 | 3,400 | 3,510 | -20 | -0.6% | 89,000 |
| 2000/04/25 | 3,510 | 3,540 | 3,480 | 3,530 | +20 | +0.6% | 73,000 |
| 2000/04/24 | 3,400 | 3,520 | 3,350 | 3,510 | +260 | +8% | 63,000 |
| 2000/04/21 | 3,100 | 3,250 | 3,100 | 3,250 | +400 | +14% | 50,000 |
6001～
6050
件表示中 / 6079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 | 231,500円 | +33.7% | +195.1% | 3.84% | 7.75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 |
| Ｉ・ＰＥＸ | 293,600円 | +6.8% | - | 0.68% | 77.82倍 | 0.88倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。ＭＢＯ実施で非公開化を企図 |
| Ｍｉｍａｋｉ | 162,400円 | +9.1% | +53.6% | 2.00% | 8.37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 | 539,000円 | +14.0% | +61.5% | 1.11% | 32.01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 |
| アイホン | 272,200円 | +1.6% | -18.4% | 4.78% | 12.37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
