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 |
|---|---|---|---|---|---|---|---|
| 2006/11/01 | 1,126 | 1,143 | 1,122 | 1,123 | -3 | -0.3% | 30,700 |
| 2006/10/31 | 1,111 | 1,134 | 1,111 | 1,126 | +24 | +2.2% | 57,900 |
| 2006/10/30 | 1,125 | 1,135 | 1,102 | 1,102 | -21 | -1.9% | 91,800 |
| 2006/10/27 | 1,141 | 1,147 | 1,121 | 1,123 | -20 | -1.7% | 65,500 |
| 2006/10/26 | 1,151 | 1,162 | 1,137 | 1,143 | -25 | -2.1% | 101,200 |
| 2006/10/25 | 1,194 | 1,199 | 1,165 | 1,168 | -29 | -2.4% | 89,800 |
| 2006/10/24 | 1,198 | 1,207 | 1,196 | 1,197 | +3 | +0.3% | 33,900 |
| 2006/10/23 | 1,203 | 1,203 | 1,186 | 1,194 | -15 | -1.2% | 58,400 |
| 2006/10/20 | 1,217 | 1,220 | 1,203 | 1,209 | -9 | -0.7% | 23,800 |
| 2006/10/19 | 1,210 | 1,218 | 1,198 | 1,218 | +17 | +1.4% | 83,800 |
| 2006/10/18 | 1,201 | 1,227 | 1,190 | 1,201 | -9 | -0.7% | 50,000 |
| 2006/10/17 | 1,230 | 1,238 | 1,208 | 1,210 | -21 | -1.7% | 30,000 |
| 2006/10/16 | 1,211 | 1,236 | 1,211 | 1,231 | +15 | +1.2% | 42,700 |
| 2006/10/13 | 1,210 | 1,219 | 1,207 | 1,216 | +1 | +0.1% | 43,700 |
| 2006/10/12 | 1,230 | 1,242 | 1,213 | 1,215 | -33 | -2.6% | 49,100 |
| 2006/10/11 | 1,236 | 1,255 | 1,232 | 1,248 | +13 | +1.1% | 38,300 |
| 2006/10/10 | 1,236 | 1,254 | 1,235 | 1,235 | -19 | -1.5% | 35,800 |
| 2006/10/06 | 1,272 | 1,278 | 1,246 | 1,254 | -24 | -1.9% | 26,800 |
| 2006/10/05 | 1,255 | 1,288 | 1,255 | 1,278 | +42 | +3.4% | 51,500 |
| 2006/10/04 | 1,299 | 1,308 | 1,220 | 1,236 | -83 | -6.3% | 86,800 |
| 2006/10/03 | 1,339 | 1,340 | 1,317 | 1,319 | +2 | +0.2% | 25,100 |
| 2006/10/02 | 1,330 | 1,348 | 1,304 | 1,317 | -1 | -0.1% | 57,300 |
| 2006/09/29 | 1,319 | 1,334 | 1,301 | 1,318 | -21 | -1.6% | 31,800 |
| 2006/09/28 | 1,310 | 1,340 | 1,290 | 1,339 | +34 | +2.6% | 46,700 |
| 2006/09/27 | 1,275 | 1,315 | 1,275 | 1,305 | +30 | +2.4% | 30,100 |
| 2006/09/26 | 1,289 | 1,289 | 1,253 | 1,275 | +1 | +0.1% | 9,800 |
| 2006/09/25 | 1,241 | 1,285 | 1,241 | 1,274 | +18 | +1.4% | 13,000 |
| 2006/09/22 | 1,251 | 1,270 | 1,251 | 1,256 | -44 | -3.4% | 41,900 |
| 2006/09/21 | 1,281 | 1,300 | 1,260 | 1,300 | +25 | +2% | 25,600 |
| 2006/09/20 | 1,324 | 1,324 | 1,275 | 1,275 | -29 | -2.2% | 27,300 |
| 2006/09/19 | 1,280 | 1,318 | 1,280 | 1,304 | +36 | +2.8% | 32,100 |
| 2006/09/15 | 1,251 | 1,275 | 1,251 | 1,268 | +11 | +0.9% | 30,500 |
| 2006/09/14 | 1,250 | 1,270 | 1,250 | 1,257 | +1 | +0.1% | 24,500 |
| 2006/09/13 | 1,273 | 1,290 | 1,256 | 1,256 | -15 | -1.2% | 48,800 |
| 2006/09/12 | 1,269 | 1,285 | 1,260 | 1,271 | +2 | +0.2% | 37,500 |
| 2006/09/11 | 1,303 | 1,307 | 1,253 | 1,269 | -33 | -2.5% | 57,500 |
| 2006/09/08 | 1,310 | 1,321 | 1,298 | 1,302 | -8 | -0.6% | 58,300 |
| 2006/09/07 | 1,292 | 1,316 | 1,288 | 1,310 | +18 | +1.4% | 29,700 |
| 2006/09/06 | 1,304 | 1,306 | 1,290 | 1,292 | -12 | -0.9% | 56,700 |
| 2006/09/05 | 1,329 | 1,329 | 1,287 | 1,304 | -29 | -2.2% | 45,500 |
| 2006/09/04 | 1,331 | 1,342 | 1,330 | 1,333 | +5 | +0.4% | 40,600 |
| 2006/09/01 | 1,317 | 1,338 | 1,317 | 1,328 | +12 | +0.9% | 34,400 |
| 2006/08/31 | 1,298 | 1,345 | 1,298 | 1,316 | +28 | +2.2% | 101,900 |
| 2006/08/30 | 1,268 | 1,295 | 1,268 | 1,288 | +27 | +2.1% | 46,600 |
| 2006/08/29 | 1,240 | 1,266 | 1,239 | 1,261 | +21 | +1.7% | 56,900 |
| 2006/08/28 | 1,242 | 1,249 | 1,236 | 1,240 | +5 | +0.4% | 53,000 |
| 2006/08/25 | 1,209 | 1,247 | 1,209 | 1,235 | +35 | +2.9% | 39,400 |
| 2006/08/24 | 1,205 | 1,214 | 1,182 | 1,200 | -10 | -0.8% | 43,700 |
| 2006/08/23 | 1,230 | 1,230 | 1,202 | 1,210 | -27 | -2.2% | 47,800 |
| 2006/08/22 | 1,230 | 1,239 | 1,220 | 1,237 | +3 | +0.2% | 28,700 |
4451～
4500
件表示中 / 6088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 | 239,000円 | +33.7% | +195.1% | 3.72% | 8.01倍 | 1.19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 | 267,500円 | +1.2% | -5.1% | 2.62% | 11.71倍 | 0.73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 |
| Ｉ・ＰＥＸ | 293,900円 | +6.8% | - | 0.68% | 77.90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 |
| 精工技研 | 549,000円 | +14.0% | +61.5% | 1.09% | 32.60倍 | 1.74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 | 321,000円 | -1.2% | -9.5% | 4.67% | 14.40倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
