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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 1,540 | 1,540 | 1,450 | 1,458 | -82 | -5.3% | 24,900 |
| 2002/06/20 | 1,540 | 1,545 | 1,530 | 1,540 | +29 | +1.9% | 62,200 |
| 2002/06/19 | 1,545 | 1,550 | 1,510 | 1,511 | -7 | -0.5% | 80,100 |
| 2002/06/18 | 1,488 | 1,518 | 1,470 | 1,518 | +52 | +3.5% | 25,800 |
| 2002/06/17 | 1,442 | 1,473 | 1,421 | 1,466 | -6 | -0.4% | 15,800 |
| 2002/06/14 | 1,491 | 1,492 | 1,440 | 1,472 | -19 | -1.3% | 76,300 |
| 2002/06/13 | 1,490 | 1,510 | 1,490 | 1,491 | -9 | -0.6% | 10,600 |
| 2002/06/12 | 1,502 | 1,510 | 1,483 | 1,500 | -45 | -2.9% | 31,900 |
| 2002/06/11 | 1,545 | 1,560 | 1,525 | 1,545 | ±0 | ±0% | 20,400 |
| 2002/06/10 | 1,550 | 1,550 | 1,500 | 1,545 | -2 | -0.1% | 43,100 |
| 2002/06/07 | 1,530 | 1,552 | 1,530 | 1,547 | +9 | +0.6% | 21,100 |
| 2002/06/06 | 1,545 | 1,570 | 1,520 | 1,538 | +18 | +1.2% | 116,200 |
| 2002/06/05 | 1,545 | 1,550 | 1,500 | 1,520 | -25 | -1.6% | 71,500 |
| 2002/06/04 | 1,590 | 1,595 | 1,520 | 1,545 | -110 | -6.6% | 47,500 |
| 2002/06/03 | 1,640 | 1,660 | 1,616 | 1,655 | -25 | -1.5% | 19,500 |
| 2002/05/31 | 1,550 | 1,680 | 1,540 | 1,680 | +150 | +9.8% | 244,200 |
| 2002/05/30 | 1,545 | 1,545 | 1,504 | 1,530 | +26 | +1.7% | 12,400 |
| 2002/05/29 | 1,510 | 1,510 | 1,499 | 1,504 | -37 | -2.4% | 16,700 |
| 2002/05/28 | 1,501 | 1,550 | 1,501 | 1,541 | +47 | +3.1% | 18,600 |
| 2002/05/27 | 1,420 | 1,508 | 1,420 | 1,494 | +34 | +2.3% | 20,900 |
| 2002/05/24 | 1,498 | 1,498 | 1,449 | 1,460 | -40 | -2.7% | 34,400 |
| 2002/05/23 | 1,501 | 1,530 | 1,500 | 1,500 | -40 | -2.6% | 11,800 |
| 2002/05/22 | 1,550 | 1,552 | 1,500 | 1,540 | -29 | -1.8% | 35,800 |
| 2002/05/21 | 1,550 | 1,569 | 1,549 | 1,569 | +9 | +0.6% | 9,400 |
| 2002/05/20 | 1,590 | 1,590 | 1,552 | 1,560 | -10 | -0.6% | 25,100 |
| 2002/05/17 | 1,595 | 1,595 | 1,570 | 1,570 | -25 | -1.6% | 8,800 |
| 2002/05/16 | 1,600 | 1,600 | 1,577 | 1,595 | +19 | +1.2% | 5,000 |
| 2002/05/15 | 1,575 | 1,604 | 1,575 | 1,576 | +8 | +0.5% | 3,500 |
| 2002/05/14 | 1,620 | 1,630 | 1,568 | 1,568 | -47 | -2.9% | 35,000 |
| 2002/05/13 | 1,650 | 1,650 | 1,615 | 1,615 | -35 | -2.1% | 7,600 |
| 2002/05/10 | 1,653 | 1,696 | 1,650 | 1,650 | +27 | +1.7% | 13,600 |
| 2002/05/09 | 1,611 | 1,650 | 1,611 | 1,623 | +16 | +1% | 6,800 |
| 2002/05/08 | 1,581 | 1,665 | 1,581 | 1,607 | +26 | +1.6% | 10,400 |
| 2002/05/07 | 1,599 | 1,610 | 1,581 | 1,581 | -25 | -1.6% | 33,800 |
| 2002/05/02 | 1,610 | 1,611 | 1,579 | 1,606 | -26 | -1.6% | 38,000 |
| 2002/05/01 | 1,699 | 1,699 | 1,600 | 1,632 | -36 | -2.2% | 17,900 |
| 2002/04/30 | 1,735 | 1,735 | 1,652 | 1,668 | -71 | -4.1% | 7,700 |
| 2002/04/26 | 1,790 | 1,790 | 1,720 | 1,739 | -40 | -2.2% | 30,400 |
| 2002/04/25 | 1,749 | 1,800 | 1,730 | 1,779 | +49 | +2.8% | 66,400 |
| 2002/04/24 | 1,680 | 1,730 | 1,655 | 1,730 | +100 | +6.1% | 60,300 |
| 2002/04/23 | 1,653 | 1,653 | 1,569 | 1,630 | -40 | -2.4% | 70,500 |
| 2002/04/22 | 1,640 | 1,670 | 1,640 | 1,670 | +32 | +2% | 16,700 |
| 2002/04/19 | 1,628 | 1,638 | 1,600 | 1,638 | +7 | +0.4% | 45,500 |
| 2002/04/18 | 1,600 | 1,645 | 1,600 | 1,631 | +1 | +0.1% | 56,300 |
| 2002/04/17 | 1,600 | 1,635 | 1,599 | 1,630 | +45 | +2.8% | 60,700 |
| 2002/04/16 | 1,490 | 1,585 | 1,481 | 1,585 | +45 | +2.9% | 9,000 |
| 2002/04/15 | 1,465 | 1,540 | 1,465 | 1,540 | +35 | +2.3% | 9,300 |
| 2002/04/12 | 1,510 | 1,512 | 1,487 | 1,505 | -35 | -2.3% | 19,900 |
| 2002/04/11 | 1,608 | 1,608 | 1,540 | 1,540 | -65 | -4% | 12,100 |
| 2002/04/10 | 1,610 | 1,610 | 1,550 | 1,605 | +18 | +1.1% | 40,200 |
5601～
5650
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
