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 |
|---|---|---|---|---|---|---|---|
| 2006/08/21 | 1,256 | 1,256 | 1,230 | 1,234 | -2 | -0.2% | 25,100 |
| 2006/08/18 | 1,233 | 1,239 | 1,221 | 1,236 | +13 | +1.1% | 23,400 |
| 2006/08/17 | 1,212 | 1,233 | 1,211 | 1,223 | +11 | +0.9% | 55,000 |
| 2006/08/16 | 1,196 | 1,214 | 1,196 | 1,212 | +21 | +1.8% | 32,900 |
| 2006/08/15 | 1,204 | 1,206 | 1,189 | 1,191 | -11 | -0.9% | 64,600 |
| 2006/08/14 | 1,203 | 1,228 | 1,200 | 1,202 | -8 | -0.7% | 33,200 |
| 2006/08/11 | 1,162 | 1,221 | 1,162 | 1,210 | +50 | +4.3% | 59,000 |
| 2006/08/10 | 1,194 | 1,195 | 1,152 | 1,160 | -34 | -2.8% | 142,700 |
| 2006/08/09 | 1,190 | 1,196 | 1,130 | 1,194 | -15 | -1.2% | 69,100 |
| 2006/08/08 | 1,205 | 1,215 | 1,183 | 1,209 | -7 | -0.6% | 104,100 |
| 2006/08/07 | 1,220 | 1,231 | 1,198 | 1,216 | -24 | -1.9% | 54,300 |
| 2006/08/04 | 1,250 | 1,250 | 1,236 | 1,240 | +6 | +0.5% | 26,800 |
| 2006/08/03 | 1,230 | 1,248 | 1,215 | 1,234 | +19 | +1.6% | 47,300 |
| 2006/08/02 | 1,218 | 1,227 | 1,182 | 1,215 | -3 | -0.2% | 62,100 |
| 2006/08/01 | 1,224 | 1,242 | 1,217 | 1,218 | -2 | -0.2% | 57,000 |
| 2006/07/31 | 1,180 | 1,235 | 1,180 | 1,220 | +46 | +3.9% | 44,500 |
| 2006/07/28 | 1,176 | 1,176 | 1,158 | 1,174 | +18 | +1.6% | 21,400 |
| 2006/07/27 | 1,127 | 1,176 | 1,121 | 1,156 | +18 | +1.6% | 94,300 |
| 2006/07/26 | 1,150 | 1,180 | 1,134 | 1,138 | +4 | +0.4% | 90,800 |
| 2006/07/25 | 1,129 | 1,157 | 1,125 | 1,134 | -16 | -1.4% | 78,100 |
| 2006/07/24 | 1,132 | 1,150 | 1,100 | 1,150 | -2 | -0.2% | 30,700 |
| 2006/07/21 | 1,150 | 1,164 | 1,122 | 1,152 | +5 | +0.4% | 44,400 |
| 2006/07/20 | 1,149 | 1,149 | 1,114 | 1,147 | +58 | +5.3% | 53,600 |
| 2006/07/19 | 1,092 | 1,123 | 1,050 | 1,089 | -21 | -1.9% | 97,100 |
| 2006/07/18 | 1,117 | 1,150 | 1,110 | 1,110 | -46 | -4% | 48,900 |
| 2006/07/14 | 1,160 | 1,174 | 1,145 | 1,156 | -9 | -0.8% | 34,600 |
| 2006/07/13 | 1,188 | 1,188 | 1,165 | 1,165 | -26 | -2.2% | 56,800 |
| 2006/07/12 | 1,222 | 1,222 | 1,182 | 1,191 | -31 | -2.5% | 37,500 |
| 2006/07/11 | 1,223 | 1,246 | 1,209 | 1,222 | -1 | -0.1% | 76,200 |
| 2006/07/10 | 1,230 | 1,238 | 1,182 | 1,223 | -24 | -1.9% | 92,400 |
| 2006/07/07 | 1,250 | 1,255 | 1,220 | 1,247 | -3 | -0.2% | 96,000 |
| 2006/07/06 | 1,268 | 1,268 | 1,239 | 1,250 | -20 | -1.6% | 72,800 |
| 2006/07/05 | 1,247 | 1,270 | 1,236 | 1,270 | +23 | +1.8% | 84,800 |
| 2006/07/04 | 1,250 | 1,250 | 1,228 | 1,247 | +5 | +0.4% | 58,000 |
| 2006/07/03 | 1,216 | 1,245 | 1,214 | 1,242 | +25 | +2.1% | 65,800 |
| 2006/06/30 | 1,199 | 1,232 | 1,184 | 1,217 | +27 | +2.3% | 54,300 |
| 2006/06/29 | 1,180 | 1,193 | 1,162 | 1,190 | +6 | +0.5% | 55,000 |
| 2006/06/28 | 1,149 | 1,190 | 1,149 | 1,184 | -25 | -2.1% | 51,900 |
| 2006/06/27 | 1,200 | 1,210 | 1,189 | 1,209 | +21 | +1.8% | 20,100 |
| 2006/06/26 | 1,184 | 1,200 | 1,159 | 1,188 | +5 | +0.4% | 42,000 |
| 2006/06/23 | 1,187 | 1,187 | 1,148 | 1,183 | +16 | +1.4% | 27,400 |
| 2006/06/22 | 1,129 | 1,177 | 1,127 | 1,167 | +52 | +4.7% | 100,900 |
| 2006/06/21 | 1,122 | 1,150 | 1,100 | 1,115 | -27 | -2.4% | 103,600 |
| 2006/06/20 | 1,200 | 1,200 | 1,139 | 1,142 | -38 | -3.2% | 111,900 |
| 2006/06/19 | 1,200 | 1,205 | 1,156 | 1,180 | -20 | -1.7% | 183,400 |
| 2006/06/16 | 1,210 | 1,214 | 1,190 | 1,200 | +30 | +2.6% | 202,000 |
| 2006/06/15 | 1,123 | 1,175 | 1,122 | 1,170 | +53 | +4.7% | 155,800 |
| 2006/06/14 | 1,088 | 1,120 | 1,075 | 1,117 | +29 | +2.7% | 108,900 |
| 2006/06/13 | 1,128 | 1,130 | 1,085 | 1,088 | -23 | -2.1% | 148,400 |
| 2006/06/12 | 1,051 | 1,130 | 1,051 | 1,111 | +61 | +5.8% | 221,300 |
4501～
4550
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
