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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 1,300 | 1,371 | 1,299 | 1,320 | +28 | +2.2% | 807,600 |
| 2015/06/29 | 1,251 | 1,341 | 1,250 | 1,292 | +5 | +0.4% | 832,600 |
| 2015/06/26 | 1,220 | 1,290 | 1,205 | 1,287 | +86 | +7.2% | 853,500 |
| 2015/06/25 | 1,200 | 1,203 | 1,173 | 1,201 | -8 | -0.7% | 229,100 |
| 2015/06/24 | 1,253 | 1,263 | 1,206 | 1,209 | -26 | -2.1% | 346,900 |
| 2015/06/23 | 1,168 | 1,236 | 1,166 | 1,235 | +75 | +6.5% | 365,800 |
| 2015/06/22 | 1,182 | 1,184 | 1,145 | 1,160 | -26 | -2.2% | 250,800 |
| 2015/06/19 | 1,183 | 1,189 | 1,151 | 1,186 | +11 | +0.9% | 574,400 |
| 2015/06/18 | 1,194 | 1,207 | 1,172 | 1,175 | -19 | -1.6% | 361,800 |
| 2015/06/17 | 1,215 | 1,253 | 1,186 | 1,194 | -23 | -1.9% | 496,300 |
| 2015/06/16 | 1,224 | 1,260 | 1,211 | 1,217 | -19 | -1.5% | 496,500 |
| 2015/06/15 | 1,237 | 1,260 | 1,219 | 1,236 | -9 | -0.7% | 509,500 |
| 2015/06/12 | 1,256 | 1,289 | 1,237 | 1,245 | -30 | -2.4% | 618,100 |
| 2015/06/11 | 1,268 | 1,300 | 1,246 | 1,275 | +14 | +1.1% | 520,600 |
| 2015/06/10 | 1,311 | 1,336 | 1,252 | 1,261 | -58 | -4.4% | 792,000 |
| 2015/06/09 | 1,316 | 1,332 | 1,298 | 1,319 | +2 | +0.2% | 888,900 |
| 2015/06/08 | 1,267 | 1,317 | 1,267 | 1,317 | +91 | +7.4% | 960,800 |
| 2015/06/05 | 1,155 | 1,235 | 1,154 | 1,226 | +53 | +4.5% | 744,600 |
| 2015/06/04 | 1,164 | 1,188 | 1,164 | 1,173 | -8 | -0.7% | 430,500 |
| 2015/06/03 | 1,157 | 1,195 | 1,136 | 1,181 | +19 | +1.6% | 493,000 |
| 2015/06/02 | 1,195 | 1,209 | 1,157 | 1,162 | -32 | -2.7% | 578,100 |
| 2015/06/01 | 1,227 | 1,239 | 1,180 | 1,194 | -21 | -1.7% | 436,900 |
| 2015/05/29 | 1,177 | 1,250 | 1,161 | 1,215 | +55 | +4.7% | 857,400 |
| 2015/05/28 | 1,189 | 1,217 | 1,150 | 1,160 | -18 | -1.5% | 1,066,700 |
| 2015/05/27 | 1,114 | 1,192 | 1,113 | 1,178 | +43 | +3.8% | 1,006,600 |
| 2015/05/26 | 1,095 | 1,141 | 1,070 | 1,135 | +43 | +3.9% | 1,001,300 |
| 2015/05/25 | 1,053 | 1,095 | 1,053 | 1,092 | +61 | +5.9% | 925,000 |
| 2015/05/22 | 975 | 1,036 | 975 | 1,031 | +64 | +6.6% | 1,096,100 |
| 2015/05/21 | 1,005 | 1,013 | 964 | 967 | -29 | -2.9% | 418,800 |
| 2015/05/20 | 961 | 1,002 | 961 | 996 | +29 | +3% | 614,200 |
| 2015/05/19 | 942 | 970 | 941 | 967 | +30 | +3.2% | 620,000 |
| 2015/05/18 | 902 | 942 | 902 | 937 | +44 | +4.9% | 464,000 |
| 2015/05/15 | 915 | 924 | 892 | 893 | -31 | -3.4% | 483,700 |
| 2015/05/14 | 909 | 927 | 901 | 924 | +24 | +2.7% | 393,300 |
| 2015/05/13 | 910 | 912 | 898 | 900 | -15 | -1.6% | 228,800 |
| 2015/05/12 | 901 | 917 | 896 | 915 | +10 | +1.1% | 143,000 |
| 2015/05/11 | 922 | 922 | 903 | 905 | -8 | -0.9% | 185,600 |
| 2015/05/08 | 899 | 921 | 893 | 913 | +10 | +1.1% | 184,000 |
| 2015/05/07 | 901 | 911 | 890 | 903 | +2 | +0.2% | 163,700 |
| 2015/05/01 | 907 | 908 | 892 | 901 | -11 | -1.2% | 220,500 |
| 2015/04/30 | 915 | 920 | 909 | 912 | -8 | -0.9% | 139,100 |
| 2015/04/28 | 920 | 927 | 915 | 920 | -5 | -0.5% | 153,700 |
| 2015/04/27 | 930 | 939 | 923 | 925 | -5 | -0.5% | 101,400 |
| 2015/04/24 | 942 | 942 | 927 | 930 | -15 | -1.6% | 207,200 |
| 2015/04/23 | 944 | 958 | 939 | 945 | +2 | +0.2% | 219,600 |
| 2015/04/22 | 957 | 957 | 941 | 943 | -9 | -0.9% | 167,200 |
| 2015/04/21 | 951 | 957 | 947 | 952 | +4 | +0.4% | 171,700 |
| 2015/04/20 | 955 | 969 | 948 | 948 | -26 | -2.7% | 217,600 |
| 2015/04/17 | 1,013 | 1,013 | 971 | 974 | -33 | -3.3% | 315,600 |
| 2015/04/16 | 1,000 | 1,011 | 985 | 1,007 | +15 | +1.5% | 306,800 |
2401～
2450
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 | 198,100円 | +26.3% | +164.2% | 4.49% | 7.78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 | 248,000円 | +1.6% | -18.4% | 5.24% | 11.27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 | 107,300円 | -29.6% | -83.7% | 5.13% | 58.76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 | 84,200円 | +2.0% | -7.1% | 2.61% | 12.37倍 | 0.75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
