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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 1,251 | 1,251 | 1,190 | 1,227 | -33 | -2.6% | 59,400 |
| 2004/01/27 | 1,273 | 1,277 | 1,260 | 1,260 | -1 | -0.1% | 60,800 |
| 2004/01/26 | 1,269 | 1,269 | 1,255 | 1,261 | +5 | +0.4% | 54,900 |
| 2004/01/23 | 1,250 | 1,272 | 1,231 | 1,256 | +6 | +0.5% | 37,900 |
| 2004/01/22 | 1,274 | 1,274 | 1,250 | 1,250 | -10 | -0.8% | 29,700 |
| 2004/01/21 | 1,273 | 1,274 | 1,250 | 1,260 | ±0 | ±0% | 63,100 |
| 2004/01/20 | 1,264 | 1,275 | 1,250 | 1,260 | +11 | +0.9% | 80,200 |
| 2004/01/19 | 1,240 | 1,255 | 1,240 | 1,249 | +29 | +2.4% | 58,200 |
| 2004/01/16 | 1,200 | 1,220 | 1,191 | 1,220 | +37 | +3.1% | 19,600 |
| 2004/01/15 | 1,211 | 1,231 | 1,175 | 1,183 | -48 | -3.9% | 113,500 |
| 2004/01/14 | 1,234 | 1,239 | 1,222 | 1,231 | -3 | -0.2% | 32,600 |
| 2004/01/13 | 1,248 | 1,252 | 1,231 | 1,234 | -4 | -0.3% | 59,600 |
| 2004/01/09 | 1,250 | 1,258 | 1,225 | 1,238 | -8 | -0.6% | 39,500 |
| 2004/01/08 | 1,224 | 1,249 | 1,224 | 1,246 | +42 | +3.5% | 34,800 |
| 2004/01/07 | 1,203 | 1,205 | 1,190 | 1,204 | +18 | +1.5% | 17,200 |
| 2004/01/06 | 1,199 | 1,209 | 1,180 | 1,186 | -13 | -1.1% | 35,800 |
| 2004/01/05 | 1,205 | 1,205 | 1,176 | 1,199 | +34 | +2.9% | 17,000 |
| 2003/12/30 | 1,165 | 1,178 | 1,150 | 1,165 | +14 | +1.2% | 20,600 |
| 2003/12/29 | 1,165 | 1,167 | 1,151 | 1,151 | +12 | +1.1% | 15,300 |
| 2003/12/26 | 1,127 | 1,144 | 1,125 | 1,139 | +8 | +0.7% | 34,700 |
| 2003/12/25 | 1,130 | 1,144 | 1,130 | 1,131 | -18 | -1.6% | 8,500 |
| 2003/12/24 | 1,126 | 1,149 | 1,126 | 1,149 | +2 | +0.2% | 31,700 |
| 2003/12/22 | 1,187 | 1,187 | 1,125 | 1,147 | +20 | +1.8% | 25,700 |
| 2003/12/19 | 1,100 | 1,127 | 1,100 | 1,127 | +14 | +1.3% | 26,200 |
| 2003/12/18 | 1,123 | 1,125 | 1,090 | 1,113 | -10 | -0.9% | 48,100 |
| 2003/12/17 | 1,127 | 1,133 | 1,110 | 1,123 | +8 | +0.7% | 26,900 |
| 2003/12/16 | 1,130 | 1,130 | 1,100 | 1,115 | +3 | +0.3% | 45,900 |
| 2003/12/15 | 1,120 | 1,150 | 1,100 | 1,112 | -6 | -0.5% | 115,000 |
| 2003/12/12 | 1,107 | 1,131 | 1,107 | 1,118 | -9 | -0.8% | 87,600 |
| 2003/12/11 | 1,135 | 1,136 | 1,121 | 1,127 | -8 | -0.7% | 34,800 |
| 2003/12/10 | 1,135 | 1,144 | 1,130 | 1,135 | -12 | -1% | 64,300 |
| 2003/12/09 | 1,180 | 1,189 | 1,135 | 1,147 | -27 | -2.3% | 71,800 |
| 2003/12/08 | 1,217 | 1,250 | 1,160 | 1,174 | -38 | -3.1% | 90,400 |
| 2003/12/05 | 1,244 | 1,257 | 1,210 | 1,212 | +8 | +0.7% | 153,000 |
| 2003/12/04 | 1,150 | 1,210 | 1,137 | 1,204 | +75 | +6.6% | 140,500 |
| 2003/12/03 | 1,151 | 1,151 | 1,117 | 1,129 | -6 | -0.5% | 101,800 |
| 2003/12/02 | 1,180 | 1,190 | 1,110 | 1,135 | -36 | -3.1% | 135,900 |
| 2003/12/01 | 1,197 | 1,199 | 1,140 | 1,171 | +11 | +0.9% | 172,700 |
| 2003/11/28 | 1,128 | 1,160 | 1,110 | 1,160 | +60 | +5.5% | 158,500 |
| 2003/11/27 | 1,128 | 1,128 | 1,100 | 1,100 | +12 | +1.1% | 57,600 |
| 2003/11/26 | 1,018 | 1,098 | 1,018 | 1,088 | +85 | +8.5% | 69,900 |
| 2003/11/25 | 1,015 | 1,050 | 998 | 1,003 | +8 | +0.8% | 132,200 |
| 2003/11/21 | 960 | 996 | 960 | 995 | +10 | +1% | 97,000 |
| 2003/11/20 | 1,000 | 1,009 | 970 | 985 | +9 | +0.9% | 96,900 |
| 2003/11/19 | 1,021 | 1,024 | 970 | 976 | -57 | -5.5% | 120,200 |
| 2003/11/18 | 1,035 | 1,058 | 1,005 | 1,033 | -22 | -2.1% | 73,000 |
| 2003/11/17 | 1,122 | 1,125 | 1,047 | 1,055 | -86 | -7.5% | 65,700 |
| 2003/11/14 | 1,159 | 1,179 | 1,122 | 1,141 | +6 | +0.5% | 42,900 |
| 2003/11/13 | 1,143 | 1,160 | 1,100 | 1,135 | -8 | -0.7% | 131,700 |
| 2003/11/12 | 1,170 | 1,170 | 1,130 | 1,143 | -7 | -0.6% | 99,100 |
5251～
5300
件表示中 / 6206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 | 263,600円 | +4.6% | +2.7% | 3.41% | 8.82倍 | 1.23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 | 286,600円 | +1.8% | -3.8% | 2.79% | 11.50倍 | 0.76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 |
| Ｍｉｍａｋｉ | 183,800円 | +5.5% | -0.5% | 2.72% | 9.01倍 | 1.65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 |
| 精工技研 | 530,000円 | +10.1% | +4.1% | 1.42% | 20.53倍 | 1.69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 |
| ヤーマン | 84,500円 | -28.1% | - | 1.60% | 186.12倍 | 1.80倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
