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 |
|---|---|---|---|---|---|---|---|
| 2003/07/28 | 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 |
| 2003/06/26 | 1,220 | 1,220 | 1,180 | 1,199 | -30 | -2.4% | 68,100 |
| 2003/06/25 | 1,220 | 1,234 | 1,218 | 1,229 | ±0 | ±0% | 39,500 |
| 2003/06/24 | 1,230 | 1,240 | 1,220 | 1,229 | -11 | -0.9% | 101,100 |
| 2003/06/23 | 1,236 | 1,240 | 1,203 | 1,240 | +18 | +1.5% | 105,600 |
| 2003/06/20 | 1,197 | 1,223 | 1,192 | 1,222 | +25 | +2.1% | 77,700 |
| 2003/06/19 | 1,195 | 1,210 | 1,195 | 1,197 | +7 | +0.6% | 61,500 |
| 2003/06/18 | 1,185 | 1,200 | 1,178 | 1,190 | +6 | +0.5% | 77,900 |
| 2003/06/17 | 1,200 | 1,200 | 1,178 | 1,184 | -1 | -0.1% | 100,300 |
| 2003/06/16 | 1,233 | 1,233 | 1,176 | 1,185 | -47 | -3.8% | 94,400 |
| 2003/06/13 | 1,296 | 1,296 | 1,221 | 1,232 | -44 | -3.4% | 125,200 |
| 2003/06/12 | 1,245 | 1,280 | 1,240 | 1,276 | +57 | +4.7% | 214,200 |
| 2003/06/11 | 1,185 | 1,220 | 1,175 | 1,219 | +49 | +4.2% | 129,600 |
| 2003/06/10 | 1,151 | 1,180 | 1,151 | 1,170 | -8 | -0.7% | 111,600 |
| 2003/06/09 | 1,190 | 1,190 | 1,165 | 1,178 | -7 | -0.6% | 104,900 |
| 2003/06/06 | 1,198 | 1,198 | 1,175 | 1,185 | +7 | +0.6% | 67,600 |
| 2003/06/05 | 1,200 | 1,207 | 1,171 | 1,178 | -5 | -0.4% | 172,900 |
| 2003/06/04 | 1,190 | 1,201 | 1,181 | 1,183 | +6 | +0.5% | 89,500 |
| 2003/06/03 | 1,226 | 1,226 | 1,170 | 1,177 | -61 | -4.9% | 108,700 |
| 2003/06/02 | 1,260 | 1,264 | 1,231 | 1,238 | +9 | +0.7% | 65,200 |
| 2003/05/30 | 1,261 | 1,270 | 1,225 | 1,229 | -32 | -2.5% | 120,400 |
| 2003/05/29 | 1,255 | 1,280 | 1,255 | 1,261 | +11 | +0.9% | 87,000 |
| 2003/05/28 | 1,235 | 1,250 | 1,190 | 1,250 | +20 | +1.6% | 115,400 |
| 2003/05/27 | 1,280 | 1,280 | 1,230 | 1,230 | -50 | -3.9% | 41,600 |
| 2003/05/26 | 1,321 | 1,322 | 1,230 | 1,280 | -101 | -7.3% | 138,400 |
| 2003/05/23 | 1,415 | 1,421 | 1,350 | 1,381 | +1 | +0.1% | 92,100 |
| 2003/05/22 | 1,348 | 1,400 | 1,320 | 1,380 | +30 | +2.2% | 68,700 |
| 2003/05/21 | 1,305 | 1,350 | 1,305 | 1,350 | +47 | +3.6% | 30,400 |
| 2003/05/20 | 1,299 | 1,350 | 1,296 | 1,303 | +12 | +0.9% | 98,100 |
| 2003/05/19 | 1,399 | 1,400 | 1,290 | 1,291 | -88 | -6.4% | 125,800 |
5351～
5400
件表示中 / 6184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 | 240,200円 | +4.6% | +2.7% | 3.75% | 8.03倍 | 1.12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 |
| オプテックスＧ | 154,000円 | +4.3% | -4.5% | 2.92% | 9.30倍 | 1.10倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| 湖北工業 | 207,700円 | +12.5% | -7.9% | 1.44% | 17.90倍 | 2.30倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| ヤーマン | 84,100円 | -21.9% | -40.6% | 1.07% | 42.07倍 | 1.86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 |
| アイホン | 260,900円 | +3.3% | +20.1% | 4.98% | 11.54倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
