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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 1,369 | 1,369 | 1,349 | 1,359 | +7 | +0.5% | 41,100 |
| 2005/06/01 | 1,330 | 1,360 | 1,323 | 1,352 | +22 | +1.7% | 26,500 |
| 2005/05/31 | 1,331 | 1,335 | 1,322 | 1,330 | +2 | +0.2% | 26,800 |
| 2005/05/30 | 1,324 | 1,330 | 1,316 | 1,328 | +17 | +1.3% | 50,200 |
| 2005/05/27 | 1,299 | 1,329 | 1,299 | 1,311 | +21 | +1.6% | 55,700 |
| 2005/05/26 | 1,290 | 1,300 | 1,285 | 1,290 | -5 | -0.4% | 50,500 |
| 2005/05/25 | 1,283 | 1,301 | 1,281 | 1,295 | +13 | +1% | 18,000 |
| 2005/05/24 | 1,320 | 1,330 | 1,280 | 1,282 | -26 | -2% | 51,100 |
| 2005/05/23 | 1,299 | 1,315 | 1,290 | 1,308 | +17 | +1.3% | 93,300 |
| 2005/05/20 | 1,303 | 1,315 | 1,283 | 1,291 | -9 | -0.7% | 84,600 |
| 2005/05/19 | 1,271 | 1,310 | 1,271 | 1,300 | +31 | +2.4% | 80,800 |
| 2005/05/18 | 1,284 | 1,301 | 1,266 | 1,269 | -14 | -1.1% | 73,600 |
| 2005/05/17 | 1,296 | 1,300 | 1,271 | 1,283 | -15 | -1.2% | 28,700 |
| 2005/05/16 | 1,280 | 1,310 | 1,280 | 1,298 | -2 | -0.2% | 113,800 |
| 2005/05/13 | 1,299 | 1,300 | 1,279 | 1,300 | -10 | -0.8% | 59,600 |
| 2005/05/12 | 1,350 | 1,375 | 1,300 | 1,310 | -60 | -4.4% | 153,800 |
| 2005/05/11 | 1,389 | 1,389 | 1,361 | 1,370 | -18 | -1.3% | 38,700 |
| 2005/05/10 | 1,376 | 1,390 | 1,374 | 1,388 | +13 | +0.9% | 58,900 |
| 2005/05/09 | 1,378 | 1,379 | 1,365 | 1,375 | +5 | +0.4% | 76,600 |
| 2005/05/06 | 1,369 | 1,378 | 1,356 | 1,370 | +1 | +0.1% | 28,000 |
| 2005/05/02 | 1,350 | 1,370 | 1,331 | 1,369 | -1 | -0.1% | 22,200 |
| 2005/04/28 | 1,369 | 1,370 | 1,340 | 1,370 | +20 | +1.5% | 55,300 |
| 2005/04/27 | 1,340 | 1,360 | 1,331 | 1,350 | -14 | -1% | 134,900 |
| 2005/04/26 | 1,380 | 1,385 | 1,361 | 1,364 | -16 | -1.2% | 61,100 |
| 2005/04/25 | 1,376 | 1,387 | 1,371 | 1,380 | ±0 | ±0% | 83,900 |
| 2005/04/22 | 1,392 | 1,395 | 1,378 | 1,380 | ±0 | ±0% | 70,400 |
| 2005/04/21 | 1,340 | 1,380 | 1,330 | 1,380 | +22 | +1.6% | 144,800 |
| 2005/04/20 | 1,364 | 1,369 | 1,337 | 1,358 | +34 | +2.6% | 54,600 |
| 2005/04/19 | 1,330 | 1,340 | 1,302 | 1,324 | -1 | -0.1% | 80,500 |
| 2005/04/18 | 1,330 | 1,340 | 1,310 | 1,325 | -25 | -1.9% | 151,600 |
| 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 |
4951～
5000
件表示中 / 6236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 | 312,000円 | +4.6% | +2.7% | 2.88% | 10.44倍 | 1.45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 |
| 精工技研 | 759,000円 | +10.1% | +4.1% | 0.99% | 29.40倍 | 2.42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 |
| イリソ電子 | 288,200円 | -2.4% | -1.9% | 3.82% | 15.78倍 | 0.87倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| ＪＤＩ | 1,700円 | -20.2% | - | 0.00% | - | -2.16倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
| デンヨー | 299,400円 | +1.8% | -3.8% | 2.67% | 12.01倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
