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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 1,053 | 1,053 | 1,005 | 1,023 | -22 | -2.1% | 121,100 |
| 2006/11/28 | 1,000 | 1,054 | 981 | 1,045 | +34 | +3.4% | 163,200 |
| 2006/11/27 | 945 | 1,025 | 944 | 1,011 | +71 | +7.6% | 188,300 |
| 2006/11/24 | 931 | 950 | 915 | 940 | +9 | +1% | 104,100 |
| 2006/11/22 | 880 | 932 | 875 | 931 | +48 | +5.4% | 96,200 |
| 2006/11/21 | 905 | 930 | 876 | 883 | -22 | -2.4% | 107,300 |
| 2006/11/20 | 945 | 945 | 905 | 905 | -27 | -2.9% | 119,700 |
| 2006/11/17 | 954 | 954 | 932 | 932 | -4 | -0.4% | 71,300 |
| 2006/11/16 | 952 | 952 | 930 | 936 | -16 | -1.7% | 191,000 |
| 2006/11/15 | 980 | 994 | 943 | 952 | -32 | -3.3% | 117,100 |
| 2006/11/14 | 1,001 | 1,014 | 973 | 984 | +23 | +2.4% | 116,600 |
| 2006/11/13 | 990 | 995 | 930 | 961 | -87 | -8.3% | 257,400 |
| 2006/11/10 | 1,045 | 1,063 | 1,040 | 1,048 | +5 | +0.5% | 70,500 |
| 2006/11/09 | 1,062 | 1,070 | 1,037 | 1,043 | -39 | -3.6% | 89,400 |
| 2006/11/08 | 1,109 | 1,111 | 1,081 | 1,082 | -30 | -2.7% | 62,000 |
| 2006/11/07 | 1,113 | 1,127 | 1,106 | 1,112 | -1 | -0.1% | 51,100 |
| 2006/11/06 | 1,107 | 1,132 | 1,107 | 1,113 | -10 | -0.9% | 26,100 |
| 2006/11/02 | 1,120 | 1,123 | 1,105 | 1,123 | ±0 | ±0% | 18,200 |
| 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 |
4501～
4550
件表示中 / 6156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 | 188,000円 | +26.3% | +164.2% | 4.73% | 7.39倍 | 0.86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 |
| Ｍｉｍａｋｉ | 135,200円 | +11.1% | +61.8% | 3.88% | 6.91倍 | 1.33倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| コーセル | 104,900円 | -29.6% | -83.7% | 5.24% | 57.45倍 | 0.74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 |
| アイコム | 267,000円 | +2.4% | -13.9% | 2.96% | 13.69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 |
| 大崎電 | 83,300円 | +2.0% | -7.1% | 2.64% | 12.24倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
