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 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 1,350 | 1,377 | 1,345 | 1,350 | -16 | -1.2% | 161,100 |
| 2005/04/14 | 1,352 | 1,366 | 1,346 | 1,366 | -20 | -1.4% | 78,000 |
| 2005/04/13 | 1,355 | 1,389 | 1,355 | 1,386 | +45 | +3.4% | 99,900 |
| 2005/04/12 | 1,345 | 1,346 | 1,341 | 1,341 | -7 | -0.5% | 21,800 |
| 2005/04/11 | 1,351 | 1,355 | 1,347 | 1,348 | -6 | -0.4% | 43,400 |
| 2005/04/08 | 1,355 | 1,365 | 1,345 | 1,354 | -9 | -0.7% | 76,000 |
| 2005/04/07 | 1,363 | 1,370 | 1,350 | 1,363 | +8 | +0.6% | 214,100 |
| 2005/04/06 | 1,337 | 1,370 | 1,337 | 1,355 | -2 | -0.1% | 83,300 |
| 2005/04/05 | 1,317 | 1,369 | 1,315 | 1,357 | +47 | +3.6% | 155,200 |
| 2005/04/04 | 1,300 | 1,320 | 1,296 | 1,310 | +5 | +0.4% | 50,000 |
| 2005/04/01 | 1,300 | 1,314 | 1,297 | 1,305 | -3 | -0.2% | 11,300 |
| 2005/03/31 | 1,289 | 1,310 | 1,288 | 1,308 | +30 | +2.3% | 46,700 |
| 2005/03/30 | 1,270 | 1,289 | 1,264 | 1,278 | -11 | -0.9% | 53,700 |
| 2005/03/29 | 1,265 | 1,319 | 1,265 | 1,289 | +7 | +0.5% | 47,400 |
| 2005/03/28 | 1,291 | 1,320 | 1,271 | 1,282 | -36 | -2.7% | 51,500 |
| 2005/03/25 | 1,329 | 1,333 | 1,301 | 1,318 | -8 | -0.6% | 34,800 |
| 2005/03/24 | 1,310 | 1,345 | 1,299 | 1,326 | +18 | +1.4% | 60,500 |
| 2005/03/23 | 1,300 | 1,319 | 1,300 | 1,308 | +14 | +1.1% | 35,000 |
| 2005/03/22 | 1,321 | 1,321 | 1,290 | 1,294 | -19 | -1.4% | 41,400 |
| 2005/03/18 | 1,319 | 1,319 | 1,310 | 1,313 | -6 | -0.5% | 36,100 |
| 2005/03/17 | 1,310 | 1,329 | 1,310 | 1,319 | -10 | -0.8% | 78,900 |
| 2005/03/16 | 1,300 | 1,339 | 1,299 | 1,329 | +29 | +2.2% | 86,800 |
| 2005/03/15 | 1,300 | 1,304 | 1,275 | 1,300 | -4 | -0.3% | 30,900 |
| 2005/03/14 | 1,310 | 1,315 | 1,285 | 1,304 | -5 | -0.4% | 90,000 |
| 2005/03/11 | 1,310 | 1,317 | 1,286 | 1,309 | +23 | +1.8% | 147,700 |
| 2005/03/10 | 1,285 | 1,290 | 1,278 | 1,286 | ±0 | ±0% | 97,400 |
| 2005/03/09 | 1,289 | 1,297 | 1,261 | 1,286 | -2 | -0.2% | 69,700 |
| 2005/03/08 | 1,274 | 1,295 | 1,272 | 1,288 | -6 | -0.5% | 57,400 |
| 2005/03/07 | 1,299 | 1,300 | 1,280 | 1,294 | +9 | +0.7% | 57,700 |
| 2005/03/04 | 1,266 | 1,290 | 1,266 | 1,285 | +5 | +0.4% | 94,400 |
| 2005/03/03 | 1,255 | 1,289 | 1,254 | 1,280 | +10 | +0.8% | 197,300 |
| 2005/03/02 | 1,225 | 1,278 | 1,221 | 1,270 | +48 | +3.9% | 98,200 |
| 2005/03/01 | 1,218 | 1,227 | 1,215 | 1,222 | +12 | +1% | 64,400 |
| 2005/02/28 | 1,205 | 1,220 | 1,203 | 1,210 | +7 | +0.6% | 69,600 |
| 2005/02/25 | 1,170 | 1,204 | 1,165 | 1,203 | +32 | +2.7% | 192,400 |
| 2005/02/24 | 1,169 | 1,173 | 1,153 | 1,171 | +2 | +0.2% | 68,100 |
| 2005/02/23 | 1,174 | 1,175 | 1,165 | 1,169 | -8 | -0.7% | 42,100 |
| 2005/02/22 | 1,175 | 1,184 | 1,175 | 1,177 | -2 | -0.2% | 43,600 |
| 2005/02/21 | 1,180 | 1,190 | 1,165 | 1,179 | +11 | +0.9% | 81,200 |
| 2005/02/18 | 1,196 | 1,206 | 1,168 | 1,168 | -29 | -2.4% | 142,200 |
| 2005/02/17 | 1,199 | 1,207 | 1,191 | 1,197 | +2 | +0.2% | 41,900 |
| 2005/02/16 | 1,200 | 1,203 | 1,190 | 1,195 | -4 | -0.3% | 29,400 |
| 2005/02/15 | 1,209 | 1,209 | 1,198 | 1,199 | -13 | -1.1% | 40,200 |
| 2005/02/14 | 1,218 | 1,220 | 1,212 | 1,212 | ±0 | ±0% | 17,400 |
| 2005/02/10 | 1,220 | 1,220 | 1,207 | 1,212 | -8 | -0.7% | 12,600 |
| 2005/02/09 | 1,204 | 1,220 | 1,199 | 1,220 | +17 | +1.4% | 51,800 |
| 2005/02/08 | 1,206 | 1,209 | 1,200 | 1,203 | ±0 | ±0% | 36,300 |
| 2005/02/07 | 1,202 | 1,214 | 1,200 | 1,203 | -5 | -0.4% | 51,400 |
| 2005/02/04 | 1,214 | 1,224 | 1,199 | 1,208 | -17 | -1.4% | 53,600 |
| 2005/02/03 | 1,227 | 1,229 | 1,211 | 1,225 | -2 | -0.2% | 54,000 |
4901～
4950
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
