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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 1,570 | 1,570 | 1,511 | 1,531 | -29 | -1.9% | 27,000 |
| 2003/09/04 | 1,580 | 1,580 | 1,540 | 1,560 | +10 | +0.6% | 35,300 |
| 2003/09/03 | 1,546 | 1,577 | 1,545 | 1,550 | +30 | +2% | 90,200 |
| 2003/09/02 | 1,549 | 1,549 | 1,520 | 1,520 | -30 | -1.9% | 62,100 |
| 2003/09/01 | 1,514 | 1,550 | 1,505 | 1,550 | +37 | +2.4% | 29,100 |
| 2003/08/29 | 1,522 | 1,524 | 1,513 | 1,513 | +4 | +0.3% | 21,000 |
| 2003/08/28 | 1,550 | 1,550 | 1,503 | 1,509 | -36 | -2.3% | 52,500 |
| 2003/08/27 | 1,514 | 1,559 | 1,512 | 1,545 | +52 | +3.5% | 46,200 |
| 2003/08/26 | 1,521 | 1,521 | 1,465 | 1,493 | -55 | -3.6% | 33,500 |
| 2003/08/25 | 1,546 | 1,560 | 1,500 | 1,548 | +112 | +7.8% | 111,400 |
| 2003/08/22 | 1,470 | 1,485 | 1,427 | 1,436 | -114 | -7.4% | 203,700 |
| 2003/08/21 | 1,559 | 1,564 | 1,540 | 1,550 | -9 | -0.6% | 41,600 |
| 2003/08/20 | 1,520 | 1,570 | 1,520 | 1,559 | +39 | +2.6% | 78,900 |
| 2003/08/19 | 1,510 | 1,520 | 1,500 | 1,520 | +26 | +1.7% | 62,300 |
| 2003/08/18 | 1,458 | 1,510 | 1,458 | 1,494 | -4 | -0.3% | 43,100 |
| 2003/08/15 | 1,500 | 1,500 | 1,455 | 1,498 | ±0 | ±0% | 41,800 |
| 2003/08/14 | 1,500 | 1,500 | 1,461 | 1,498 | +21 | +1.4% | 112,300 |
| 2003/08/13 | 1,422 | 1,509 | 1,400 | 1,477 | +115 | +8.4% | 236,700 |
| 2003/08/12 | 1,360 | 1,382 | 1,358 | 1,362 | +2 | +0.1% | 34,300 |
| 2003/08/11 | 1,371 | 1,384 | 1,347 | 1,360 | +15 | +1.1% | 56,500 |
| 2003/08/08 | 1,389 | 1,389 | 1,345 | 1,345 | -43 | -3.1% | 60,300 |
| 2003/08/07 | 1,411 | 1,446 | 1,344 | 1,388 | +92 | +7.1% | 519,900 |
| 2003/08/06 | 1,240 | 1,340 | 1,223 | 1,296 | +65 | +5.3% | 161,800 |
| 2003/08/05 | 1,213 | 1,243 | 1,210 | 1,231 | +21 | +1.7% | 136,000 |
| 2003/08/04 | 1,283 | 1,283 | 1,203 | 1,210 | -75 | -5.8% | 173,900 |
| 2003/08/01 | 1,305 | 1,308 | 1,272 | 1,285 | -14 | -1.1% | 37,200 |
| 2003/07/31 | 1,314 | 1,336 | 1,270 | 1,299 | +2 | +0.2% | 78,900 |
| 2003/07/30 | 1,350 | 1,350 | 1,291 | 1,297 | -65 | -4.8% | 145,600 |
| 2003/07/29 | 1,378 | 1,378 | 1,350 | 1,362 | +4 | +0.3% | 35,800 |
| 2003/07/28 | 1,352 | 1,391 | 1,352 | 1,358 | -14 | -1% | 86,200 |
| 2003/07/25 | 1,361 | 1,373 | 1,336 | 1,372 | +11 | +0.8% | 65,700 |
| 2003/07/24 | 1,410 | 1,415 | 1,360 | 1,361 | -49 | -3.5% | 92,800 |
| 2003/07/23 | 1,425 | 1,450 | 1,398 | 1,410 | -14 | -1% | 77,700 |
| 2003/07/22 | 1,421 | 1,434 | 1,402 | 1,424 | +42 | +3% | 57,400 |
| 2003/07/18 | 1,375 | 1,396 | 1,355 | 1,382 | -8 | -0.6% | 55,300 |
| 2003/07/17 | 1,400 | 1,439 | 1,381 | 1,390 | -14 | -1% | 98,300 |
| 2003/07/16 | 1,433 | 1,433 | 1,380 | 1,404 | -9 | -0.6% | 46,400 |
| 2003/07/15 | 1,450 | 1,450 | 1,409 | 1,413 | +15 | +1.1% | 74,600 |
| 2003/07/14 | 1,400 | 1,400 | 1,370 | 1,398 | +48 | +3.6% | 43,000 |
| 2003/07/11 | 1,359 | 1,365 | 1,338 | 1,350 | -89 | -6.2% | 119,900 |
| 2003/07/10 | 1,515 | 1,515 | 1,439 | 1,439 | -56 | -3.7% | 85,000 |
| 2003/07/09 | 1,480 | 1,519 | 1,440 | 1,495 | +5 | +0.3% | 208,400 |
| 2003/07/08 | 1,380 | 1,520 | 1,360 | 1,490 | +170 | +12.9% | 338,200 |
| 2003/07/07 | 1,304 | 1,344 | 1,300 | 1,320 | +17 | +1.3% | 68,000 |
| 2003/07/04 | 1,280 | 1,325 | 1,280 | 1,303 | -3 | -0.2% | 45,400 |
| 2003/07/03 | 1,368 | 1,380 | 1,280 | 1,306 | -29 | -2.2% | 110,600 |
| 2003/07/02 | 1,280 | 1,349 | 1,278 | 1,335 | +95 | +7.7% | 253,400 |
| 2003/07/01 | 1,265 | 1,265 | 1,235 | 1,240 | -6 | -0.5% | 92,600 |
| 2003/06/30 | 1,261 | 1,263 | 1,231 | 1,246 | +25 | +2% | 72,500 |
| 2003/06/27 | 1,194 | 1,225 | 1,194 | 1,221 | +22 | +1.8% | 72,600 |
5301～
5350
件表示中 / 6163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 | 205,300円 | +26.3% | +164.2% | 4.34% | 8.07倍 | 0.93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 |
| アイホン | 250,000円 | +1.6% | -18.4% | 5.20% | 11.37倍 | 0.63倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| 古河池 | 137,700円 | +10.0% | +61.0% | 0.00% | 21.49倍 | 1.25倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| コーセル | 108,600円 | -29.6% | -83.7% | 5.06% | 59.47倍 | 0.77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 |
| 大崎電 | 83,800円 | +2.0% | -7.1% | 2.63% | 12.31倍 | 0.74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
