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 |
|---|---|---|---|---|---|---|---|
| 2001/07/16 | 1,319 | 1,319 | 1,275 | 1,290 | -10 | -0.8% | 28,800 |
| 2001/07/13 | 1,310 | 1,320 | 1,293 | 1,300 | +20 | +1.6% | 47,800 |
| 2001/07/12 | 1,290 | 1,295 | 1,275 | 1,280 | -10 | -0.8% | 24,100 |
| 2001/07/11 | 1,290 | 1,299 | 1,287 | 1,290 | -18 | -1.4% | 19,500 |
| 2001/07/10 | 1,332 | 1,332 | 1,290 | 1,308 | +4 | +0.3% | 25,900 |
| 2001/07/09 | 1,350 | 1,360 | 1,280 | 1,304 | -76 | -5.5% | 27,200 |
| 2001/07/06 | 1,387 | 1,400 | 1,380 | 1,380 | -38 | -2.7% | 18,700 |
| 2001/07/05 | 1,460 | 1,480 | 1,401 | 1,418 | -62 | -4.2% | 29,200 |
| 2001/07/04 | 1,510 | 1,513 | 1,480 | 1,480 | -33 | -2.2% | 12,500 |
| 2001/07/03 | 1,513 | 1,520 | 1,510 | 1,513 | ±0 | ±0% | 14,000 |
| 2001/07/02 | 1,580 | 1,580 | 1,502 | 1,513 | -77 | -4.8% | 17,800 |
| 2001/06/29 | 1,571 | 1,590 | 1,571 | 1,590 | -19 | -1.2% | 13,900 |
| 2001/06/28 | 1,601 | 1,610 | 1,595 | 1,609 | +8 | +0.5% | 9,100 |
| 2001/06/27 | 1,600 | 1,601 | 1,582 | 1,601 | +2 | +0.1% | 5,800 |
| 2001/06/26 | 1,590 | 1,600 | 1,580 | 1,599 | +19 | +1.2% | 15,300 |
| 2001/06/25 | 1,610 | 1,640 | 1,580 | 1,580 | ±0 | ±0% | 14,200 |
| 2001/06/22 | 1,630 | 1,630 | 1,580 | 1,580 | -55 | -3.4% | 34,100 |
| 2001/06/21 | 1,600 | 1,656 | 1,600 | 1,635 | +36 | +2.3% | 5,400 |
| 2001/06/20 | 1,600 | 1,605 | 1,550 | 1,599 | -10 | -0.6% | 31,800 |
| 2001/06/19 | 1,610 | 1,630 | 1,605 | 1,609 | -21 | -1.3% | 13,100 |
| 2001/06/18 | 1,650 | 1,651 | 1,602 | 1,630 | -23 | -1.4% | 17,800 |
| 2001/06/15 | 1,690 | 1,690 | 1,650 | 1,653 | -47 | -2.8% | 28,000 |
| 2001/06/14 | 1,790 | 1,799 | 1,680 | 1,700 | -100 | -5.6% | 33,100 |
| 2001/06/13 | 1,789 | 1,830 | 1,789 | 1,800 | +13 | +0.7% | 3,700 |
| 2001/06/12 | 1,790 | 1,800 | 1,787 | 1,787 | -64 | -3.5% | 5,500 |
| 2001/06/11 | 1,890 | 1,890 | 1,837 | 1,851 | -29 | -1.5% | 7,500 |
| 2001/06/08 | 1,830 | 1,889 | 1,790 | 1,880 | +90 | +5% | 34,800 |
| 2001/06/07 | 1,815 | 1,815 | 1,780 | 1,790 | -11 | -0.6% | 3,500 |
| 2001/06/06 | 1,799 | 1,814 | 1,790 | 1,801 | +32 | +1.8% | 3,300 |
| 2001/06/05 | 1,780 | 1,800 | 1,769 | 1,769 | -17 | -1% | 11,400 |
| 2001/06/04 | 1,843 | 1,843 | 1,784 | 1,786 | -53 | -2.9% | 19,800 |
| 2001/06/01 | 1,832 | 1,840 | 1,818 | 1,839 | +7 | +0.4% | 10,900 |
| 2001/05/31 | 1,800 | 1,850 | 1,800 | 1,832 | +11 | +0.6% | 5,000 |
| 2001/05/30 | 1,820 | 1,850 | 1,817 | 1,821 | +3 | +0.2% | 10,500 |
| 2001/05/29 | 1,833 | 1,859 | 1,801 | 1,818 | -15 | -0.8% | 24,300 |
| 2001/05/28 | 1,850 | 1,850 | 1,830 | 1,833 | -117 | -6% | 33,500 |
| 2001/05/25 | 1,950 | 1,959 | 1,940 | 1,950 | ±0 | ±0% | 12,600 |
| 2001/05/24 | 1,990 | 1,991 | 1,950 | 1,950 | -40 | -2% | 12,100 |
| 2001/05/23 | 1,990 | 2,000 | 1,970 | 1,990 | ±0 | ±0% | 21,700 |
| 2001/05/22 | 2,000 | 2,020 | 1,982 | 1,990 | +10 | +0.5% | 20,400 |
| 2001/05/21 | 1,940 | 1,980 | 1,920 | 1,980 | +60 | +3.1% | 21,900 |
| 2001/05/18 | 1,950 | 1,950 | 1,910 | 1,920 | -10 | -0.5% | 16,200 |
| 2001/05/17 | 1,920 | 1,932 | 1,900 | 1,930 | +40 | +2.1% | 19,400 |
| 2001/05/16 | 1,910 | 1,920 | 1,862 | 1,890 | -58 | -3% | 26,200 |
| 2001/05/15 | 1,910 | 1,949 | 1,901 | 1,948 | +14 | +0.7% | 12,200 |
| 2001/05/14 | 1,961 | 1,961 | 1,930 | 1,934 | -57 | -2.9% | 18,100 |
| 2001/05/11 | 2,030 | 2,065 | 1,991 | 1,991 | -59 | -2.9% | 30,000 |
| 2001/05/10 | 2,095 | 2,095 | 2,020 | 2,050 | ±0 | ±0% | 36,700 |
| 2001/05/09 | 2,000 | 2,050 | 2,000 | 2,050 | +30 | +1.5% | 53,400 |
| 2001/05/08 | 2,005 | 2,040 | 1,990 | 2,020 | +15 | +0.7% | 65,100 |
5901～
5950
件表示中 / 6234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 | 312,500円 | +4.6% | +2.7% | 2.88% | 10.45倍 | 1.45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 |
| ＪＤＩ | 1,800円 | -20.2% | - | 0.00% | - | -2.28倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
| イリソ電子 | 283,600円 | -2.4% | -1.9% | 3.88% | 15.53倍 | 0.86倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| 精工技研 | 714,000円 | +10.1% | +4.1% | 1.05% | 27.65倍 | 2.27倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| デンヨー | 296,400円 | +1.8% | -3.8% | 2.70% | 11.89倍 | 0.78倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
市場注目の銘柄
チャート関連のコラム
