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 |
|---|---|---|---|---|---|---|---|
| 2006/06/09 | 1,042 | 1,077 | 1,042 | 1,050 | +20 | +1.9% | 334,600 |
| 2006/06/08 | 1,080 | 1,085 | 1,023 | 1,030 | -62 | -5.7% | 206,100 |
| 2006/06/07 | 1,103 | 1,117 | 1,080 | 1,092 | -16 | -1.4% | 155,100 |
| 2006/06/06 | 1,113 | 1,128 | 1,082 | 1,108 | -5 | -0.4% | 163,800 |
| 2006/06/05 | 1,120 | 1,136 | 1,108 | 1,113 | -67 | -5.7% | 251,400 |
| 2006/06/02 | 1,176 | 1,185 | 1,078 | 1,180 | +4 | +0.3% | 184,600 |
| 2006/06/01 | 1,224 | 1,230 | 1,170 | 1,176 | -46 | -3.8% | 190,400 |
| 2006/05/31 | 1,239 | 1,241 | 1,221 | 1,222 | -23 | -1.8% | 179,500 |
| 2006/05/30 | 1,225 | 1,245 | 1,203 | 1,245 | +8 | +0.6% | 377,900 |
| 2006/05/29 | 1,231 | 1,255 | 1,231 | 1,237 | +9 | +0.7% | 138,900 |
| 2006/05/26 | 1,231 | 1,244 | 1,215 | 1,228 | +4 | +0.3% | 149,700 |
| 2006/05/25 | 1,243 | 1,263 | 1,210 | 1,224 | -39 | -3.1% | 257,800 |
| 2006/05/24 | 1,290 | 1,290 | 1,237 | 1,263 | -27 | -2.1% | 140,200 |
| 2006/05/23 | 1,353 | 1,360 | 1,285 | 1,290 | -70 | -5.1% | 184,700 |
| 2006/05/22 | 1,427 | 1,440 | 1,350 | 1,360 | -87 | -6% | 180,400 |
| 2006/05/19 | 1,441 | 1,455 | 1,411 | 1,447 | +16 | +1.1% | 56,800 |
| 2006/05/18 | 1,425 | 1,436 | 1,401 | 1,431 | -13 | -0.9% | 107,300 |
| 2006/05/17 | 1,476 | 1,480 | 1,431 | 1,444 | -12 | -0.8% | 95,400 |
| 2006/05/16 | 1,465 | 1,475 | 1,442 | 1,456 | -11 | -0.7% | 74,000 |
| 2006/05/15 | 1,450 | 1,500 | 1,430 | 1,467 | -18 | -1.2% | 110,000 |
| 2006/05/12 | 1,495 | 1,495 | 1,464 | 1,485 | -18 | -1.2% | 63,800 |
| 2006/05/11 | 1,490 | 1,514 | 1,485 | 1,503 | +2 | +0.1% | 54,100 |
| 2006/05/10 | 1,509 | 1,520 | 1,482 | 1,501 | -8 | -0.5% | 97,400 |
| 2006/05/09 | 1,485 | 1,517 | 1,484 | 1,509 | +18 | +1.2% | 105,900 |
| 2006/05/08 | 1,510 | 1,517 | 1,485 | 1,491 | -23 | -1.5% | 162,100 |
| 2006/05/02 | 1,520 | 1,520 | 1,504 | 1,514 | +2 | +0.1% | 36,900 |
| 2006/05/01 | 1,485 | 1,529 | 1,479 | 1,512 | +11 | +0.7% | 78,100 |
| 2006/04/28 | 1,520 | 1,524 | 1,481 | 1,501 | -16 | -1.1% | 66,600 |
| 2006/04/27 | 1,517 | 1,524 | 1,510 | 1,517 | ±0 | ±0% | 70,700 |
| 2006/04/26 | 1,500 | 1,527 | 1,493 | 1,517 | +16 | +1.1% | 66,600 |
| 2006/04/25 | 1,501 | 1,513 | 1,490 | 1,501 | -10 | -0.7% | 40,900 |
| 2006/04/24 | 1,520 | 1,533 | 1,509 | 1,511 | -34 | -2.2% | 65,700 |
| 2006/04/21 | 1,531 | 1,561 | 1,531 | 1,545 | +9 | +0.6% | 32,900 |
| 2006/04/20 | 1,548 | 1,566 | 1,515 | 1,536 | -12 | -0.8% | 61,000 |
| 2006/04/19 | 1,522 | 1,570 | 1,521 | 1,548 | +40 | +2.7% | 74,300 |
| 2006/04/18 | 1,492 | 1,527 | 1,465 | 1,508 | -27 | -1.8% | 128,100 |
| 2006/04/17 | 1,556 | 1,570 | 1,535 | 1,535 | -29 | -1.9% | 44,900 |
| 2006/04/14 | 1,577 | 1,586 | 1,555 | 1,564 | +4 | +0.3% | 66,200 |
| 2006/04/13 | 1,545 | 1,576 | 1,541 | 1,560 | +22 | +1.4% | 84,600 |
| 2006/04/12 | 1,570 | 1,573 | 1,535 | 1,538 | -32 | -2% | 85,500 |
| 2006/04/11 | 1,592 | 1,592 | 1,555 | 1,570 | -22 | -1.4% | 51,900 |
| 2006/04/10 | 1,597 | 1,604 | 1,576 | 1,592 | -7 | -0.4% | 49,700 |
| 2006/04/07 | 1,570 | 1,599 | 1,555 | 1,599 | +23 | +1.5% | 130,000 |
| 2006/04/06 | 1,585 | 1,592 | 1,565 | 1,576 | -12 | -0.8% | 79,500 |
| 2006/04/05 | 1,590 | 1,600 | 1,582 | 1,588 | -5 | -0.3% | 133,700 |
| 2006/04/04 | 1,619 | 1,630 | 1,582 | 1,593 | -22 | -1.4% | 139,000 |
| 2006/04/03 | 1,584 | 1,615 | 1,580 | 1,615 | +43 | +2.7% | 143,000 |
| 2006/03/31 | 1,563 | 1,585 | 1,563 | 1,572 | +8 | +0.5% | 78,100 |
| 2006/03/30 | 1,551 | 1,588 | 1,550 | 1,564 | +24 | +1.6% | 119,200 |
| 2006/03/29 | 1,535 | 1,555 | 1,518 | 1,540 | +6 | +0.4% | 91,600 |
4551～
4600
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
