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 |
|---|---|---|---|---|---|---|---|
| 2017/03/24 | 1,513 | 1,563 | 1,486 | 1,555 | +43 | +2.8% | 350,300 |
| 2017/03/23 | 1,523 | 1,545 | 1,504 | 1,512 | -34 | -2.2% | 197,300 |
| 2017/03/22 | 1,530 | 1,553 | 1,507 | 1,546 | -18 | -1.2% | 284,500 |
| 2017/03/21 | 1,580 | 1,589 | 1,547 | 1,564 | +9 | +0.6% | 434,100 |
| 2017/03/17 | 1,496 | 1,556 | 1,488 | 1,555 | +64 | +4.3% | 613,300 |
| 2017/03/16 | 1,465 | 1,494 | 1,451 | 1,491 | +21 | +1.4% | 239,800 |
| 2017/03/15 | 1,474 | 1,504 | 1,466 | 1,470 | -5 | -0.3% | 252,300 |
| 2017/03/14 | 1,469 | 1,481 | 1,462 | 1,475 | +4 | +0.3% | 153,800 |
| 2017/03/13 | 1,490 | 1,490 | 1,462 | 1,471 | -34 | -2.3% | 241,500 |
| 2017/03/10 | 1,497 | 1,510 | 1,467 | 1,505 | +35 | +2.4% | 206,500 |
| 2017/03/09 | 1,485 | 1,502 | 1,460 | 1,470 | -18 | -1.2% | 179,200 |
| 2017/03/08 | 1,490 | 1,503 | 1,466 | 1,488 | +7 | +0.5% | 238,400 |
| 2017/03/07 | 1,511 | 1,513 | 1,476 | 1,481 | -27 | -1.8% | 191,200 |
| 2017/03/06 | 1,497 | 1,546 | 1,497 | 1,508 | +18 | +1.2% | 429,200 |
| 2017/03/03 | 1,463 | 1,495 | 1,457 | 1,490 | +38 | +2.6% | 361,300 |
| 2017/03/02 | 1,501 | 1,505 | 1,442 | 1,452 | -24 | -1.6% | 338,900 |
| 2017/03/01 | 1,462 | 1,478 | 1,424 | 1,476 | +14 | +1% | 439,800 |
| 2017/02/28 | 1,498 | 1,509 | 1,462 | 1,462 | -17 | -1.1% | 286,200 |
| 2017/02/27 | 1,491 | 1,540 | 1,467 | 1,479 | -20 | -1.3% | 345,200 |
| 2017/02/24 | 1,451 | 1,519 | 1,441 | 1,499 | +33 | +2.3% | 390,200 |
| 2017/02/23 | 1,486 | 1,498 | 1,460 | 1,466 | -7 | -0.5% | 244,100 |
| 2017/02/22 | 1,510 | 1,512 | 1,443 | 1,473 | -17 | -1.1% | 383,700 |
| 2017/02/21 | 1,548 | 1,558 | 1,465 | 1,490 | -53 | -3.4% | 424,300 |
| 2017/02/20 | 1,520 | 1,553 | 1,499 | 1,543 | +39 | +2.6% | 529,300 |
| 2017/02/17 | 1,465 | 1,535 | 1,465 | 1,504 | +39 | +2.7% | 627,000 |
| 2017/02/16 | 1,420 | 1,485 | 1,418 | 1,465 | +57 | +4% | 510,100 |
| 2017/02/15 | 1,385 | 1,437 | 1,385 | 1,408 | +42 | +3.1% | 537,700 |
| 2017/02/14 | 1,392 | 1,420 | 1,363 | 1,366 | -14 | -1% | 411,100 |
| 2017/02/13 | 1,333 | 1,391 | 1,321 | 1,380 | +71 | +5.4% | 609,200 |
| 2017/02/10 | 1,327 | 1,334 | 1,288 | 1,309 | -2 | -0.2% | 338,400 |
| 2017/02/09 | 1,287 | 1,330 | 1,284 | 1,311 | +24 | +1.9% | 636,800 |
| 2017/02/08 | 1,206 | 1,297 | 1,205 | 1,287 | +82 | +6.8% | 661,700 |
| 2017/02/07 | 1,280 | 1,280 | 1,196 | 1,205 | -72 | -5.6% | 620,600 |
| 2017/02/06 | 1,314 | 1,314 | 1,264 | 1,277 | -7 | -0.5% | 560,600 |
| 2017/02/03 | 1,315 | 1,332 | 1,283 | 1,284 | -4 | -0.3% | 274,800 |
| 2017/02/02 | 1,304 | 1,344 | 1,284 | 1,288 | -7 | -0.5% | 362,300 |
| 2017/02/01 | 1,280 | 1,307 | 1,266 | 1,295 | -7 | -0.5% | 300,000 |
| 2017/01/31 | 1,284 | 1,313 | 1,278 | 1,302 | +2 | +0.2% | 283,400 |
| 2017/01/30 | 1,297 | 1,310 | 1,284 | 1,300 | -1 | -0.1% | 188,300 |
| 2017/01/27 | 1,330 | 1,332 | 1,296 | 1,301 | -32 | -2.4% | 279,700 |
| 2017/01/26 | 1,291 | 1,348 | 1,290 | 1,333 | +52 | +4.1% | 473,900 |
| 2017/01/25 | 1,279 | 1,285 | 1,254 | 1,281 | +32 | +2.6% | 357,400 |
| 2017/01/24 | 1,252 | 1,269 | 1,245 | 1,249 | -10 | -0.8% | 130,700 |
| 2017/01/23 | 1,261 | 1,289 | 1,257 | 1,259 | -2 | -0.2% | 205,500 |
| 2017/01/20 | 1,273 | 1,273 | 1,243 | 1,261 | -14 | -1.1% | 285,400 |
| 2017/01/19 | 1,210 | 1,279 | 1,210 | 1,275 | +73 | +6.1% | 531,900 |
| 2017/01/18 | 1,205 | 1,228 | 1,173 | 1,202 | -9 | -0.7% | 261,000 |
| 2017/01/17 | 1,205 | 1,254 | 1,199 | 1,211 | -4 | -0.3% | 419,600 |
| 2017/01/16 | 1,200 | 1,230 | 1,197 | 1,215 | +30 | +2.5% | 493,000 |
| 2017/01/13 | 1,174 | 1,189 | 1,161 | 1,185 | +12 | +1% | 230,000 |
1901～
1950
件表示中 / 6083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 | 234,400円 | +33.7% | +195.1% | 3.80% | 7.85倍 | 1.16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 |
| 精工技研 | 562,000円 | +14.0% | +61.5% | 1.07% | 33.37倍 | 1.78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 |
| 芝浦電子 | 329,000円 | -1.2% | -9.5% | 4.56% | 14.76倍 | 1.42倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| アイホン | 272,800円 | +1.6% | -18.4% | 4.77% | 12.40倍 | 0.70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 |
| エンプラス | 494,000円 | +9.8% | +33.0% | 1.21% | 9.09倍 | 0.82倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
市場注目の銘柄
チャート関連のコラム
