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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 1,230 | 1,316 | 1,230 | 1,268 | +45 | +3.7% | 364,200 |
| 2018/12/12 | 1,172 | 1,230 | 1,158 | 1,223 | +51 | +4.4% | 394,000 |
| 2018/12/11 | 1,239 | 1,245 | 1,165 | 1,172 | -77 | -6.2% | 460,900 |
| 2018/12/10 | 1,300 | 1,330 | 1,241 | 1,249 | -94 | -7% | 377,000 |
| 2018/12/07 | 1,484 | 1,487 | 1,338 | 1,343 | -116 | -8% | 522,500 |
| 2018/12/06 | 1,508 | 1,509 | 1,449 | 1,459 | -66 | -4.3% | 288,600 |
| 2018/12/05 | 1,510 | 1,539 | 1,455 | 1,525 | -25 | -1.6% | 457,700 |
| 2018/12/04 | 1,571 | 1,584 | 1,531 | 1,550 | -21 | -1.3% | 201,000 |
| 2018/12/03 | 1,530 | 1,586 | 1,528 | 1,571 | +36 | +2.3% | 202,500 |
| 2018/11/30 | 1,486 | 1,554 | 1,486 | 1,535 | +33 | +2.2% | 311,800 |
| 2018/11/29 | 1,486 | 1,518 | 1,485 | 1,502 | +36 | +2.5% | 284,200 |
| 2018/11/28 | 1,410 | 1,469 | 1,393 | 1,466 | +65 | +4.6% | 250,100 |
| 2018/11/27 | 1,398 | 1,426 | 1,397 | 1,401 | +23 | +1.7% | 216,000 |
| 2018/11/26 | 1,334 | 1,380 | 1,326 | 1,378 | +39 | +2.9% | 177,700 |
| 2018/11/22 | 1,351 | 1,392 | 1,319 | 1,339 | -3 | -0.2% | 414,300 |
| 2018/11/21 | 1,252 | 1,350 | 1,252 | 1,342 | +51 | +4% | 309,100 |
| 2018/11/20 | 1,299 | 1,314 | 1,278 | 1,291 | -41 | -3.1% | 190,900 |
| 2018/11/19 | 1,302 | 1,363 | 1,302 | 1,332 | +35 | +2.7% | 168,400 |
| 2018/11/16 | 1,339 | 1,365 | 1,292 | 1,297 | -40 | -3% | 250,900 |
| 2018/11/15 | 1,309 | 1,361 | 1,304 | 1,337 | +31 | +2.4% | 187,600 |
| 2018/11/14 | 1,275 | 1,322 | 1,269 | 1,306 | +43 | +3.4% | 230,200 |
| 2018/11/13 | 1,234 | 1,275 | 1,204 | 1,263 | -41 | -3.1% | 329,700 |
| 2018/11/12 | 1,313 | 1,336 | 1,290 | 1,304 | -33 | -2.5% | 236,900 |
| 2018/11/09 | 1,355 | 1,372 | 1,334 | 1,337 | -12 | -0.9% | 313,700 |
| 2018/11/08 | 1,358 | 1,375 | 1,333 | 1,349 | +26 | +2% | 368,400 |
| 2018/11/07 | 1,273 | 1,350 | 1,240 | 1,323 | +80 | +6.4% | 525,700 |
| 2018/11/06 | 1,299 | 1,356 | 1,238 | 1,243 | +4 | +0.3% | 652,200 |
| 2018/11/05 | 1,289 | 1,289 | 1,224 | 1,239 | -76 | -5.8% | 385,600 |
| 2018/11/02 | 1,274 | 1,315 | 1,266 | 1,315 | +49 | +3.9% | 310,400 |
| 2018/11/01 | 1,231 | 1,278 | 1,228 | 1,266 | +21 | +1.7% | 304,800 |
| 2018/10/31 | 1,178 | 1,255 | 1,174 | 1,245 | +112 | +9.9% | 367,400 |
| 2018/10/30 | 1,081 | 1,137 | 1,074 | 1,133 | +40 | +3.7% | 388,200 |
| 2018/10/29 | 1,130 | 1,151 | 1,091 | 1,093 | -46 | -4% | 327,600 |
| 2018/10/26 | 1,201 | 1,206 | 1,124 | 1,139 | -29 | -2.5% | 283,000 |
| 2018/10/25 | 1,215 | 1,220 | 1,160 | 1,168 | -104 | -8.2% | 324,100 |
| 2018/10/24 | 1,296 | 1,300 | 1,257 | 1,272 | -7 | -0.5% | 154,500 |
| 2018/10/23 | 1,349 | 1,351 | 1,275 | 1,279 | -85 | -6.2% | 359,800 |
| 2018/10/22 | 1,356 | 1,375 | 1,311 | 1,364 | -22 | -1.6% | 324,300 |
| 2018/10/19 | 1,373 | 1,395 | 1,359 | 1,386 | -26 | -1.8% | 184,400 |
| 2018/10/18 | 1,423 | 1,449 | 1,397 | 1,412 | +4 | +0.3% | 232,900 |
| 2018/10/17 | 1,401 | 1,423 | 1,392 | 1,408 | +56 | +4.1% | 169,500 |
| 2018/10/16 | 1,358 | 1,369 | 1,332 | 1,352 | -21 | -1.5% | 253,700 |
| 2018/10/15 | 1,389 | 1,405 | 1,370 | 1,373 | -28 | -2% | 113,300 |
| 2018/10/12 | 1,365 | 1,407 | 1,349 | 1,401 | +46 | +3.4% | 162,200 |
| 2018/10/11 | 1,323 | 1,358 | 1,312 | 1,355 | -58 | -4.1% | 254,700 |
| 2018/10/10 | 1,405 | 1,426 | 1,388 | 1,413 | +7 | +0.5% | 139,500 |
| 2018/10/09 | 1,420 | 1,423 | 1,381 | 1,406 | -33 | -2.3% | 183,700 |
| 2018/10/05 | 1,496 | 1,496 | 1,433 | 1,439 | -72 | -4.8% | 277,000 |
| 2018/10/04 | 1,513 | 1,538 | 1,494 | 1,511 | +9 | +0.6% | 200,700 |
| 2018/10/03 | 1,553 | 1,553 | 1,502 | 1,502 | -55 | -3.5% | 192,500 |
1551～
1600
件表示中 / 6159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 | 198,800円 | +26.3% | +164.2% | 4.48% | 7.81倍 | 0.90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 |
| アイホン | 246,800円 | +1.6% | -18.4% | 5.27% | 11.22倍 | 0.63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 |
| コーセル | 107,400円 | -29.6% | -83.7% | 5.12% | 58.81倍 | 0.76倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 大崎電 | 85,300円 | +2.0% | -7.1% | 2.58% | 12.53倍 | 0.76倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| アイコム | 268,000円 | +2.4% | -13.9% | 2.95% | 13.74倍 | 0.59倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
市場注目の銘柄
チャート関連のコラム
