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 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 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 |
| 2005/02/02 | 1,227 | 1,227 | 1,219 | 1,227 | ±0 | ±0% | 41,500 |
| 2005/02/01 | 1,226 | 1,228 | 1,219 | 1,227 | ±0 | ±0% | 35,500 |
| 2005/01/31 | 1,227 | 1,229 | 1,215 | 1,227 | ±0 | ±0% | 53,800 |
| 2005/01/28 | 1,221 | 1,240 | 1,215 | 1,227 | +6 | +0.5% | 84,700 |
| 2005/01/27 | 1,220 | 1,230 | 1,216 | 1,221 | +1 | +0.1% | 44,200 |
| 2005/01/26 | 1,212 | 1,220 | 1,203 | 1,220 | ±0 | ±0% | 37,900 |
| 2005/01/25 | 1,200 | 1,220 | 1,200 | 1,220 | +13 | +1.1% | 54,800 |
| 2005/01/24 | 1,194 | 1,208 | 1,187 | 1,207 | +12 | +1% | 31,000 |
| 2005/01/21 | 1,200 | 1,205 | 1,191 | 1,195 | -1 | -0.1% | 27,300 |
| 2005/01/20 | 1,214 | 1,214 | 1,187 | 1,196 | -9 | -0.7% | 33,700 |
| 2005/01/19 | 1,202 | 1,208 | 1,202 | 1,205 | +7 | +0.6% | 27,000 |
| 2005/01/18 | 1,207 | 1,208 | 1,194 | 1,198 | -8 | -0.7% | 42,700 |
| 2005/01/17 | 1,200 | 1,209 | 1,200 | 1,206 | +16 | +1.3% | 22,700 |
| 2005/01/14 | 1,200 | 1,200 | 1,183 | 1,190 | -13 | -1.1% | 74,500 |
| 2005/01/13 | 1,208 | 1,213 | 1,203 | 1,203 | -4 | -0.3% | 39,900 |
| 2005/01/12 | 1,206 | 1,213 | 1,203 | 1,207 | +5 | +0.4% | 75,500 |
| 2005/01/11 | 1,200 | 1,220 | 1,195 | 1,202 | +12 | +1% | 128,300 |
| 2005/01/07 | 1,184 | 1,190 | 1,170 | 1,190 | +5 | +0.4% | 45,900 |
| 2005/01/06 | 1,170 | 1,186 | 1,170 | 1,185 | +18 | +1.5% | 17,800 |
| 2005/01/05 | 1,160 | 1,179 | 1,160 | 1,167 | -1 | -0.1% | 28,100 |
5001～
5050
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
