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 |
|---|---|---|---|---|---|---|---|
| 2006/03/28 | 1,530 | 1,535 | 1,518 | 1,534 | -2 | -0.1% | 57,000 |
| 2006/03/27 | 1,535 | 1,547 | 1,526 | 1,536 | +11 | +0.7% | 100,000 |
| 2006/03/24 | 1,526 | 1,540 | 1,516 | 1,525 | -1 | -0.1% | 52,200 |
| 2006/03/23 | 1,531 | 1,533 | 1,520 | 1,526 | -3 | -0.2% | 75,100 |
| 2006/03/22 | 1,530 | 1,537 | 1,501 | 1,529 | +29 | +1.9% | 73,500 |
| 2006/03/20 | 1,477 | 1,530 | 1,470 | 1,500 | +43 | +3% | 113,800 |
| 2006/03/17 | 1,441 | 1,473 | 1,440 | 1,457 | +6 | +0.4% | 82,300 |
| 2006/03/16 | 1,479 | 1,485 | 1,445 | 1,451 | -14 | -1% | 128,200 |
| 2006/03/15 | 1,502 | 1,502 | 1,460 | 1,465 | -17 | -1.1% | 87,900 |
| 2006/03/14 | 1,516 | 1,516 | 1,471 | 1,482 | -14 | -0.9% | 49,500 |
| 2006/03/13 | 1,478 | 1,508 | 1,474 | 1,496 | +28 | +1.9% | 121,000 |
| 2006/03/10 | 1,464 | 1,489 | 1,460 | 1,468 | +18 | +1.2% | 62,500 |
| 2006/03/09 | 1,426 | 1,464 | 1,426 | 1,450 | +25 | +1.8% | 90,700 |
| 2006/03/08 | 1,435 | 1,463 | 1,421 | 1,425 | -10 | -0.7% | 66,400 |
| 2006/03/07 | 1,461 | 1,464 | 1,430 | 1,435 | -18 | -1.2% | 69,600 |
| 2006/03/06 | 1,472 | 1,480 | 1,411 | 1,453 | -27 | -1.8% | 112,200 |
| 2006/03/03 | 1,501 | 1,509 | 1,480 | 1,480 | -20 | -1.3% | 79,700 |
| 2006/03/02 | 1,533 | 1,550 | 1,500 | 1,500 | -26 | -1.7% | 74,000 |
| 2006/03/01 | 1,551 | 1,572 | 1,522 | 1,526 | -54 | -3.4% | 61,500 |
| 2006/02/28 | 1,559 | 1,581 | 1,500 | 1,580 | +40 | +2.6% | 216,000 |
| 2006/02/27 | 1,561 | 1,564 | 1,490 | 1,540 | +9 | +0.6% | 260,000 |
| 2006/02/24 | 1,550 | 1,565 | 1,515 | 1,531 | -44 | -2.8% | 108,000 |
| 2006/02/23 | 1,537 | 1,575 | 1,512 | 1,575 | +68 | +4.5% | 150,600 |
| 2006/02/22 | 1,539 | 1,540 | 1,460 | 1,507 | -11 | -0.7% | 172,000 |
| 2006/02/21 | 1,448 | 1,535 | 1,445 | 1,518 | +50 | +3.4% | 228,500 |
| 2006/02/20 | 1,508 | 1,538 | 1,468 | 1,468 | -51 | -3.4% | 158,200 |
| 2006/02/17 | 1,540 | 1,558 | 1,510 | 1,519 | -11 | -0.7% | 181,800 |
| 2006/02/16 | 1,541 | 1,573 | 1,510 | 1,530 | -18 | -1.2% | 256,800 |
| 2006/02/15 | 1,610 | 1,617 | 1,530 | 1,548 | -61 | -3.8% | 246,500 |
| 2006/02/14 | 1,510 | 1,623 | 1,500 | 1,609 | +99 | +6.6% | 480,800 |
| 2006/02/13 | 1,600 | 1,624 | 1,495 | 1,510 | -145 | -8.8% | 438,500 |
| 2006/02/10 | 1,630 | 1,667 | 1,604 | 1,655 | +85 | +5.4% | 363,500 |
| 2006/02/09 | 1,680 | 1,680 | 1,540 | 1,570 | -60 | -3.7% | 618,900 |
| 2006/02/08 | 1,741 | 1,779 | 1,622 | 1,630 | -109 | -6.3% | 492,200 |
| 2006/02/07 | 1,830 | 1,830 | 1,735 | 1,739 | -91 | -5% | 400,400 |
| 2006/02/06 | 1,850 | 1,869 | 1,801 | 1,830 | -159 | -8% | 269,200 |
| 2006/02/03 | 1,980 | 2,000 | 1,943 | 1,989 | +39 | +2% | 61,900 |
| 2006/02/02 | 2,000 | 2,005 | 1,910 | 1,950 | -43 | -2.2% | 73,900 |
| 2006/02/01 | 2,045 | 2,045 | 1,970 | 1,993 | -22 | -1.1% | 50,700 |
| 2006/01/31 | 1,980 | 2,030 | 1,961 | 2,015 | +10 | +0.5% | 56,000 |
| 2006/01/30 | 2,050 | 2,050 | 1,997 | 2,005 | -10 | -0.5% | 61,500 |
| 2006/01/27 | 1,958 | 2,030 | 1,935 | 2,015 | +81 | +4.2% | 79,200 |
| 2006/01/26 | 1,950 | 1,950 | 1,903 | 1,934 | -3 | -0.2% | 70,200 |
| 2006/01/25 | 1,950 | 1,953 | 1,892 | 1,937 | +17 | +0.9% | 66,600 |
| 2006/01/24 | 1,930 | 1,930 | 1,886 | 1,920 | +20 | +1.1% | 14,700 |
| 2006/01/23 | 1,877 | 1,916 | 1,848 | 1,900 | -7 | -0.4% | 43,700 |
| 2006/01/20 | 1,951 | 1,999 | 1,900 | 1,907 | +9 | +0.5% | 76,800 |
| 2006/01/19 | 1,859 | 1,952 | 1,859 | 1,898 | +9 | +0.5% | 116,200 |
| 2006/01/18 | 1,960 | 1,971 | 1,821 | 1,889 | -82 | -4.2% | 87,300 |
| 2006/01/17 | 2,030 | 2,045 | 1,970 | 1,971 | -69 | -3.4% | 127,700 |
4601～
4650
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
