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 |
|---|---|---|---|---|---|---|---|
| 2002/08/30 | 1,353 | 1,400 | 1,351 | 1,386 | +58 | +4.4% | 43,400 |
| 2002/08/29 | 1,360 | 1,364 | 1,328 | 1,328 | -72 | -5.1% | 10,000 |
| 2002/08/28 | 1,400 | 1,410 | 1,378 | 1,400 | +14 | +1% | 13,300 |
| 2002/08/27 | 1,400 | 1,400 | 1,360 | 1,386 | -14 | -1% | 7,800 |
| 2002/08/26 | 1,359 | 1,400 | 1,359 | 1,400 | ±0 | ±0% | 8,900 |
| 2002/08/23 | 1,400 | 1,405 | 1,370 | 1,400 | ±0 | ±0% | 8,900 |
| 2002/08/22 | 1,362 | 1,400 | 1,362 | 1,400 | ±0 | ±0% | 11,600 |
| 2002/08/21 | 1,400 | 1,410 | 1,399 | 1,400 | -10 | -0.7% | 14,000 |
| 2002/08/20 | 1,399 | 1,410 | 1,379 | 1,410 | +12 | +0.9% | 54,800 |
| 2002/08/19 | 1,377 | 1,400 | 1,377 | 1,398 | +19 | +1.4% | 41,300 |
| 2002/08/16 | 1,368 | 1,393 | 1,352 | 1,379 | +12 | +0.9% | 20,500 |
| 2002/08/15 | 1,397 | 1,397 | 1,351 | 1,367 | -30 | -2.1% | 56,600 |
| 2002/08/14 | 1,420 | 1,440 | 1,397 | 1,397 | -63 | -4.3% | 22,400 |
| 2002/08/13 | 1,466 | 1,480 | 1,460 | 1,460 | -11 | -0.7% | 11,000 |
| 2002/08/12 | 1,480 | 1,480 | 1,469 | 1,471 | -7 | -0.5% | 42,200 |
| 2002/08/09 | 1,469 | 1,480 | 1,439 | 1,478 | +47 | +3.3% | 21,100 |
| 2002/08/08 | 1,430 | 1,440 | 1,429 | 1,431 | +20 | +1.4% | 23,300 |
| 2002/08/07 | 1,410 | 1,420 | 1,408 | 1,411 | +6 | +0.4% | 17,300 |
| 2002/08/06 | 1,389 | 1,430 | 1,389 | 1,405 | +4 | +0.3% | 62,000 |
| 2002/08/05 | 1,406 | 1,407 | 1,400 | 1,401 | -20 | -1.4% | 26,600 |
| 2002/08/02 | 1,428 | 1,437 | 1,406 | 1,421 | +8 | +0.6% | 8,200 |
| 2002/08/01 | 1,450 | 1,450 | 1,411 | 1,413 | -2 | -0.1% | 7,000 |
| 2002/07/31 | 1,450 | 1,450 | 1,400 | 1,415 | +15 | +1.1% | 13,500 |
| 2002/07/30 | 1,420 | 1,447 | 1,400 | 1,400 | +20 | +1.4% | 32,800 |
| 2002/07/29 | 1,352 | 1,390 | 1,352 | 1,380 | +30 | +2.2% | 43,100 |
| 2002/07/26 | 1,350 | 1,355 | 1,350 | 1,350 | +10 | +0.7% | 32,400 |
| 2002/07/25 | 1,343 | 1,344 | 1,335 | 1,340 | +10 | +0.8% | 34,800 |
| 2002/07/24 | 1,318 | 1,350 | 1,318 | 1,330 | -7 | -0.5% | 83,200 |
| 2002/07/23 | 1,390 | 1,390 | 1,337 | 1,337 | -53 | -3.8% | 42,800 |
| 2002/07/22 | 1,477 | 1,477 | 1,390 | 1,390 | -67 | -4.6% | 30,000 |
| 2002/07/19 | 1,465 | 1,465 | 1,456 | 1,457 | +17 | +1.2% | 7,100 |
| 2002/07/18 | 1,420 | 1,440 | 1,412 | 1,440 | +20 | +1.4% | 42,600 |
| 2002/07/17 | 1,490 | 1,490 | 1,400 | 1,420 | +10 | +0.7% | 28,100 |
| 2002/07/16 | 1,445 | 1,445 | 1,405 | 1,410 | -35 | -2.4% | 8,600 |
| 2002/07/15 | 1,450 | 1,460 | 1,440 | 1,445 | +24 | +1.7% | 11,200 |
| 2002/07/12 | 1,461 | 1,480 | 1,420 | 1,421 | -39 | -2.7% | 69,100 |
| 2002/07/11 | 1,460 | 1,461 | 1,458 | 1,460 | ±0 | ±0% | 50,100 |
| 2002/07/10 | 1,479 | 1,479 | 1,440 | 1,460 | -30 | -2% | 20,400 |
| 2002/07/09 | 1,475 | 1,494 | 1,475 | 1,490 | ±0 | ±0% | 16,200 |
| 2002/07/08 | 1,500 | 1,505 | 1,490 | 1,490 | +2 | +0.1% | 21,100 |
| 2002/07/05 | 1,488 | 1,489 | 1,479 | 1,488 | -1 | -0.1% | 11,200 |
| 2002/07/04 | 1,480 | 1,489 | 1,475 | 1,489 | +9 | +0.6% | 4,400 |
| 2002/07/03 | 1,474 | 1,490 | 1,470 | 1,480 | -24 | -1.6% | 8,900 |
| 2002/07/02 | 1,500 | 1,504 | 1,440 | 1,504 | -9 | -0.6% | 6,100 |
| 2002/07/01 | 1,500 | 1,529 | 1,500 | 1,513 | +33 | +2.2% | 4,700 |
| 2002/06/28 | 1,500 | 1,500 | 1,480 | 1,480 | +36 | +2.5% | 32,900 |
| 2002/06/27 | 1,411 | 1,450 | 1,411 | 1,444 | -6 | -0.4% | 6,700 |
| 2002/06/26 | 1,430 | 1,456 | 1,429 | 1,450 | -80 | -5.2% | 31,600 |
| 2002/06/25 | 1,501 | 1,549 | 1,480 | 1,530 | +69 | +4.7% | 4,700 |
| 2002/06/24 | 1,378 | 1,508 | 1,378 | 1,461 | +3 | +0.2% | 5,800 |
5551～
5600
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
