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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 1,664 | 1,698 | 1,644 | 1,691 | +87 | +5.4% | 817,400 |
| 2005/11/24 | 1,590 | 1,604 | 1,580 | 1,604 | +26 | +1.6% | 199,200 |
| 2005/11/22 | 1,606 | 1,606 | 1,565 | 1,578 | ±0 | ±0% | 177,100 |
| 2005/11/21 | 1,536 | 1,615 | 1,530 | 1,578 | +64 | +4.2% | 701,400 |
| 2005/11/18 | 1,520 | 1,520 | 1,505 | 1,514 | +10 | +0.7% | 94,200 |
| 2005/11/17 | 1,520 | 1,520 | 1,491 | 1,504 | -23 | -1.5% | 78,200 |
| 2005/11/16 | 1,490 | 1,540 | 1,490 | 1,527 | +31 | +2.1% | 318,400 |
| 2005/11/15 | 1,490 | 1,505 | 1,480 | 1,496 | ±0 | ±0% | 79,200 |
| 2005/11/14 | 1,510 | 1,510 | 1,495 | 1,496 | -13 | -0.9% | 81,400 |
| 2005/11/11 | 1,490 | 1,509 | 1,472 | 1,509 | +27 | +1.8% | 221,500 |
| 2005/11/10 | 1,476 | 1,485 | 1,476 | 1,482 | +5 | +0.3% | 60,200 |
| 2005/11/09 | 1,493 | 1,495 | 1,472 | 1,477 | -15 | -1% | 97,600 |
| 2005/11/08 | 1,499 | 1,499 | 1,445 | 1,492 | +2 | +0.1% | 159,700 |
| 2005/11/07 | 1,470 | 1,490 | 1,466 | 1,490 | +48 | +3.3% | 129,500 |
| 2005/11/04 | 1,444 | 1,460 | 1,440 | 1,442 | +5 | +0.3% | 224,500 |
| 2005/11/02 | 1,439 | 1,442 | 1,434 | 1,437 | -1 | -0.1% | 115,700 |
| 2005/11/01 | 1,435 | 1,441 | 1,434 | 1,438 | +3 | +0.2% | 40,700 |
| 2005/10/31 | 1,440 | 1,445 | 1,435 | 1,435 | -5 | -0.3% | 48,300 |
| 2005/10/28 | 1,460 | 1,460 | 1,431 | 1,440 | -10 | -0.7% | 63,300 |
| 2005/10/27 | 1,456 | 1,465 | 1,441 | 1,450 | -6 | -0.4% | 38,600 |
| 2005/10/26 | 1,456 | 1,456 | 1,440 | 1,456 | ±0 | ±0% | 71,700 |
| 2005/10/25 | 1,471 | 1,481 | 1,430 | 1,456 | -15 | -1% | 68,100 |
| 2005/10/24 | 1,500 | 1,500 | 1,468 | 1,471 | -35 | -2.3% | 53,000 |
| 2005/10/21 | 1,468 | 1,506 | 1,468 | 1,506 | +16 | +1.1% | 48,100 |
| 2005/10/20 | 1,500 | 1,503 | 1,470 | 1,490 | -19 | -1.3% | 52,900 |
| 2005/10/19 | 1,490 | 1,509 | 1,470 | 1,509 | +19 | +1.3% | 91,100 |
| 2005/10/18 | 1,499 | 1,505 | 1,482 | 1,490 | +11 | +0.7% | 108,700 |
| 2005/10/17 | 1,509 | 1,509 | 1,451 | 1,479 | -31 | -2.1% | 48,600 |
| 2005/10/14 | 1,500 | 1,510 | 1,496 | 1,510 | +5 | +0.3% | 125,000 |
| 2005/10/13 | 1,500 | 1,512 | 1,496 | 1,505 | +3 | +0.2% | 126,400 |
| 2005/10/12 | 1,493 | 1,513 | 1,491 | 1,502 | -12 | -0.8% | 65,400 |
| 2005/10/11 | 1,510 | 1,514 | 1,497 | 1,514 | ±0 | ±0% | 90,100 |
| 2005/10/07 | 1,493 | 1,516 | 1,483 | 1,514 | -19 | -1.2% | 179,100 |
| 2005/10/06 | 1,530 | 1,568 | 1,519 | 1,533 | -53 | -3.3% | 99,000 |
| 2005/10/05 | 1,589 | 1,595 | 1,563 | 1,586 | +8 | +0.5% | 60,700 |
| 2005/10/04 | 1,529 | 1,590 | 1,529 | 1,578 | +48 | +3.1% | 132,000 |
| 2005/10/03 | 1,530 | 1,536 | 1,508 | 1,530 | +20 | +1.3% | 119,700 |
| 2005/09/30 | 1,510 | 1,527 | 1,495 | 1,510 | -30 | -1.9% | 222,100 |
| 2005/09/29 | 1,560 | 1,560 | 1,530 | 1,540 | +10 | +0.7% | 100,600 |
| 2005/09/28 | 1,579 | 1,580 | 1,510 | 1,530 | -56 | -3.5% | 122,500 |
| 2005/09/27 | 1,598 | 1,630 | 1,585 | 1,586 | -11 | -0.7% | 116,600 |
| 2005/09/26 | 1,600 | 1,601 | 1,581 | 1,597 | -4 | -0.2% | 121,900 |
| 2005/09/22 | 1,580 | 1,641 | 1,580 | 1,601 | ±0 | ±0% | 95,300 |
| 2005/09/21 | 1,614 | 1,639 | 1,595 | 1,601 | -54 | -3.3% | 78,800 |
| 2005/09/20 | 1,638 | 1,660 | 1,625 | 1,655 | +42 | +2.6% | 72,900 |
| 2005/09/16 | 1,596 | 1,619 | 1,582 | 1,613 | +5 | +0.3% | 86,600 |
| 2005/09/15 | 1,595 | 1,619 | 1,594 | 1,608 | +15 | +0.9% | 127,600 |
| 2005/09/14 | 1,590 | 1,599 | 1,577 | 1,593 | +13 | +0.8% | 89,300 |
| 2005/09/13 | 1,540 | 1,585 | 1,540 | 1,580 | +46 | +3% | 115,400 |
| 2005/09/12 | 1,600 | 1,600 | 1,532 | 1,534 | +16 | +1.1% | 163,600 |
4751～
4800
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 | 184,400円 | +26.3% | +164.2% | 4.83% | 7.25倍 | 0.84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 | 133,900円 | +11.1% | +61.8% | 3.92% | 6.84倍 | 1.32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 | 103,500円 | -29.6% | -83.7% | 5.31% | 56.68倍 | 0.73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 | 266,800円 | +2.4% | -13.9% | 2.96% | 13.68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 | 81,600円 | +2.0% | -7.1% | 2.70% | 11.99倍 | 0.72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
