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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 1,160 | 1,160 | 1,130 | 1,130 | -25 | -2.2% | 22,000 |
| 2003/01/30 | 1,157 | 1,169 | 1,155 | 1,155 | +25 | +2.2% | 11,800 |
| 2003/01/29 | 1,121 | 1,139 | 1,121 | 1,130 | -12 | -1.1% | 8,100 |
| 2003/01/28 | 1,199 | 1,199 | 1,142 | 1,142 | -11 | -1% | 23,300 |
| 2003/01/27 | 1,170 | 1,180 | 1,153 | 1,153 | -32 | -2.7% | 10,900 |
| 2003/01/24 | 1,201 | 1,210 | 1,177 | 1,185 | -44 | -3.6% | 42,900 |
| 2003/01/23 | 1,251 | 1,251 | 1,200 | 1,229 | +18 | +1.5% | 14,900 |
| 2003/01/22 | 1,230 | 1,230 | 1,211 | 1,211 | -39 | -3.1% | 11,000 |
| 2003/01/21 | 1,269 | 1,273 | 1,250 | 1,250 | -18 | -1.4% | 28,100 |
| 2003/01/20 | 1,280 | 1,280 | 1,260 | 1,268 | +19 | +1.5% | 13,200 |
| 2003/01/17 | 1,220 | 1,250 | 1,220 | 1,249 | -2 | -0.2% | 8,500 |
| 2003/01/16 | 1,249 | 1,274 | 1,245 | 1,251 | +2 | +0.2% | 33,200 |
| 2003/01/15 | 1,258 | 1,259 | 1,230 | 1,249 | -11 | -0.9% | 39,800 |
| 2003/01/14 | 1,260 | 1,280 | 1,249 | 1,260 | ±0 | ±0% | 18,000 |
| 2003/01/10 | 1,275 | 1,278 | 1,260 | 1,260 | -2 | -0.2% | 43,000 |
| 2003/01/09 | 1,274 | 1,274 | 1,251 | 1,262 | -3 | -0.2% | 15,900 |
| 2003/01/08 | 1,275 | 1,276 | 1,260 | 1,265 | -10 | -0.8% | 45,800 |
| 2003/01/07 | 1,280 | 1,285 | 1,272 | 1,275 | +16 | +1.3% | 50,900 |
| 2003/01/06 | 1,230 | 1,259 | 1,230 | 1,259 | +59 | +4.9% | 3,700 |
| 2002/12/30 | 1,201 | 1,230 | 1,200 | 1,200 | -22 | -1.8% | 8,200 |
| 2002/12/27 | 1,273 | 1,273 | 1,222 | 1,222 | -51 | -4% | 4,200 |
| 2002/12/26 | 1,260 | 1,280 | 1,260 | 1,273 | +22 | +1.8% | 12,300 |
| 2002/12/25 | 1,230 | 1,251 | 1,165 | 1,251 | +1 | +0.1% | 31,200 |
| 2002/12/24 | 1,290 | 1,290 | 1,230 | 1,250 | ±0 | ±0% | 39,400 |
| 2002/12/20 | 1,310 | 1,310 | 1,200 | 1,250 | -50 | -3.8% | 29,600 |
| 2002/12/19 | 1,250 | 1,300 | 1,240 | 1,300 | +20 | +1.6% | 20,000 |
| 2002/12/18 | 1,255 | 1,302 | 1,250 | 1,280 | +21 | +1.7% | 46,300 |
| 2002/12/17 | 1,255 | 1,270 | 1,252 | 1,259 | +9 | +0.7% | 31,600 |
| 2002/12/16 | 1,243 | 1,276 | 1,243 | 1,250 | ±0 | ±0% | 22,300 |
| 2002/12/13 | 1,230 | 1,251 | 1,211 | 1,250 | -6 | -0.5% | 43,500 |
| 2002/12/12 | 1,250 | 1,274 | 1,230 | 1,256 | +1 | +0.1% | 20,600 |
| 2002/12/11 | 1,250 | 1,285 | 1,250 | 1,255 | -35 | -2.7% | 14,700 |
| 2002/12/10 | 1,300 | 1,301 | 1,280 | 1,290 | +6 | +0.5% | 14,800 |
| 2002/12/09 | 1,271 | 1,305 | 1,271 | 1,284 | -27 | -2.1% | 9,300 |
| 2002/12/06 | 1,300 | 1,312 | 1,265 | 1,311 | +12 | +0.9% | 19,100 |
| 2002/12/05 | 1,202 | 1,301 | 1,202 | 1,299 | +57 | +4.6% | 49,600 |
| 2002/12/04 | 1,268 | 1,281 | 1,242 | 1,242 | -87 | -6.5% | 46,000 |
| 2002/12/03 | 1,361 | 1,361 | 1,300 | 1,329 | -34 | -2.5% | 38,300 |
| 2002/12/02 | 1,379 | 1,400 | 1,359 | 1,363 | -17 | -1.2% | 18,500 |
| 2002/11/29 | 1,390 | 1,395 | 1,370 | 1,380 | +30 | +2.2% | 219,800 |
| 2002/11/28 | 1,350 | 1,428 | 1,350 | 1,350 | +122 | +9.9% | 76,700 |
| 2002/11/27 | 1,170 | 1,250 | 1,170 | 1,228 | +48 | +4.1% | 34,000 |
| 2002/11/26 | 1,160 | 1,180 | 1,159 | 1,180 | +70 | +6.3% | 17,800 |
| 2002/11/25 | 1,100 | 1,150 | 1,100 | 1,110 | -40 | -3.5% | 28,200 |
| 2002/11/22 | 1,140 | 1,150 | 1,115 | 1,150 | +27 | +2.4% | 44,700 |
| 2002/11/21 | 1,160 | 1,160 | 1,103 | 1,123 | -37 | -3.2% | 2,700 |
| 2002/11/20 | 1,170 | 1,170 | 1,119 | 1,160 | +10 | +0.9% | 31,000 |
| 2002/11/19 | 1,120 | 1,150 | 1,100 | 1,150 | +6 | +0.5% | 17,700 |
| 2002/11/18 | 1,121 | 1,155 | 1,121 | 1,144 | +24 | +2.1% | 27,000 |
| 2002/11/15 | 1,100 | 1,165 | 1,050 | 1,120 | +92 | +8.9% | 27,800 |
5451～
5500
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
