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 |
|---|---|---|---|---|---|---|---|
| 2003/04/15 | 1,438 | 1,459 | 1,398 | 1,450 | +52 | +3.7% | 201,400 |
| 2003/04/14 | 1,509 | 1,510 | 1,395 | 1,398 | -106 | -7% | 154,600 |
| 2003/04/11 | 1,640 | 1,640 | 1,490 | 1,504 | -136 | -8.3% | 128,000 |
| 2003/04/10 | 1,600 | 1,700 | 1,588 | 1,640 | +112 | +7.3% | 246,600 |
| 2003/04/09 | 1,450 | 1,530 | 1,450 | 1,528 | +78 | +5.4% | 108,900 |
| 2003/04/08 | 1,414 | 1,485 | 1,410 | 1,450 | +50 | +3.6% | 102,800 |
| 2003/04/07 | 1,390 | 1,400 | 1,365 | 1,400 | ±0 | ±0% | 13,200 |
| 2003/04/04 | 1,390 | 1,420 | 1,385 | 1,400 | +1 | +0.1% | 80,000 |
| 2003/04/03 | 1,370 | 1,415 | 1,370 | 1,399 | +29 | +2.1% | 95,100 |
| 2003/04/02 | 1,363 | 1,370 | 1,344 | 1,370 | +27 | +2% | 36,500 |
| 2003/04/01 | 1,350 | 1,370 | 1,320 | 1,343 | +58 | +4.5% | 26,300 |
| 2003/03/31 | 1,370 | 1,370 | 1,270 | 1,285 | -105 | -7.6% | 35,400 |
| 2003/03/28 | 1,320 | 1,390 | 1,320 | 1,390 | +75 | +5.7% | 41,000 |
| 2003/03/27 | 1,291 | 1,319 | 1,281 | 1,315 | +25 | +1.9% | 22,100 |
| 2003/03/26 | 1,260 | 1,299 | 1,255 | 1,290 | +45 | +3.6% | 27,700 |
| 2003/03/25 | 1,261 | 1,278 | 1,239 | 1,245 | -15 | -1.2% | 18,900 |
| 2003/03/24 | 1,220 | 1,276 | 1,210 | 1,260 | +55 | +4.6% | 53,100 |
| 2003/03/20 | 1,279 | 1,279 | 1,181 | 1,205 | -16 | -1.3% | 42,000 |
| 2003/03/19 | 1,213 | 1,239 | 1,200 | 1,221 | +1 | +0.1% | 45,200 |
| 2003/03/18 | 1,183 | 1,230 | 1,183 | 1,220 | +60 | +5.2% | 23,900 |
| 2003/03/17 | 1,220 | 1,221 | 1,160 | 1,160 | -40 | -3.3% | 23,100 |
| 2003/03/14 | 1,271 | 1,290 | 1,200 | 1,200 | -70 | -5.5% | 93,000 |
| 2003/03/13 | 1,250 | 1,275 | 1,241 | 1,270 | +4 | +0.3% | 60,900 |
| 2003/03/12 | 1,285 | 1,286 | 1,260 | 1,266 | -20 | -1.6% | 33,300 |
| 2003/03/11 | 1,290 | 1,298 | 1,279 | 1,286 | -13 | -1% | 40,400 |
| 2003/03/10 | 1,300 | 1,303 | 1,290 | 1,299 | -21 | -1.6% | 16,600 |
| 2003/03/07 | 1,321 | 1,350 | 1,313 | 1,320 | -1 | -0.1% | 81,800 |
| 2003/03/06 | 1,376 | 1,377 | 1,318 | 1,321 | -84 | -6% | 114,200 |
| 2003/03/05 | 1,375 | 1,440 | 1,375 | 1,405 | +26 | +1.9% | 58,200 |
| 2003/03/04 | 1,320 | 1,415 | 1,320 | 1,379 | +66 | +5% | 111,000 |
| 2003/03/03 | 1,270 | 1,313 | 1,270 | 1,313 | +43 | +3.4% | 19,000 |
| 2003/02/28 | 1,265 | 1,284 | 1,262 | 1,270 | +7 | +0.6% | 63,500 |
| 2003/02/27 | 1,262 | 1,275 | 1,262 | 1,263 | -9 | -0.7% | 48,400 |
| 2003/02/26 | 1,262 | 1,290 | 1,262 | 1,272 | +10 | +0.8% | 21,700 |
| 2003/02/25 | 1,290 | 1,290 | 1,260 | 1,262 | -28 | -2.2% | 52,700 |
| 2003/02/24 | 1,307 | 1,320 | 1,275 | 1,290 | -37 | -2.8% | 29,000 |
| 2003/02/21 | 1,334 | 1,334 | 1,326 | 1,327 | -2 | -0.2% | 38,200 |
| 2003/02/20 | 1,326 | 1,338 | 1,299 | 1,329 | -17 | -1.3% | 38,600 |
| 2003/02/19 | 1,305 | 1,347 | 1,293 | 1,346 | +41 | +3.1% | 48,000 |
| 2003/02/18 | 1,330 | 1,330 | 1,289 | 1,305 | -11 | -0.8% | 17,500 |
| 2003/02/17 | 1,330 | 1,332 | 1,315 | 1,316 | -13 | -1% | 65,100 |
| 2003/02/14 | 1,350 | 1,360 | 1,302 | 1,329 | -11 | -0.8% | 88,800 |
| 2003/02/13 | 1,290 | 1,350 | 1,280 | 1,340 | +60 | +4.7% | 50,600 |
| 2003/02/12 | 1,290 | 1,290 | 1,278 | 1,280 | -3 | -0.2% | 91,400 |
| 2003/02/10 | 1,250 | 1,289 | 1,250 | 1,283 | +38 | +3.1% | 68,600 |
| 2003/02/07 | 1,244 | 1,245 | 1,220 | 1,245 | ±0 | ±0% | 122,500 |
| 2003/02/06 | 1,220 | 1,251 | 1,217 | 1,245 | +50 | +4.2% | 204,000 |
| 2003/02/05 | 1,170 | 1,200 | 1,169 | 1,195 | +35 | +3% | 40,100 |
| 2003/02/04 | 1,127 | 1,160 | 1,126 | 1,160 | +33 | +2.9% | 10,500 |
| 2003/02/03 | 1,131 | 1,131 | 1,115 | 1,127 | -3 | -0.3% | 6,800 |
5401～
5450
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
