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 |
|---|---|---|---|---|---|---|---|
| 2001/02/20 | 1,920 | 1,920 | 1,890 | 1,900 | ±0 | ±0% | 22,500 |
| 2001/02/19 | 1,870 | 1,915 | 1,870 | 1,900 | +49 | +2.6% | 19,000 |
| 2001/02/16 | 1,910 | 1,910 | 1,850 | 1,851 | -49 | -2.6% | 12,700 |
| 2001/02/15 | 1,900 | 1,908 | 1,890 | 1,900 | +10 | +0.5% | 15,600 |
| 2001/02/14 | 1,890 | 1,895 | 1,816 | 1,890 | +40 | +2.2% | 14,500 |
| 2001/02/13 | 1,920 | 1,920 | 1,850 | 1,850 | +20 | +1.1% | 44,800 |
| 2001/02/09 | 1,770 | 1,850 | 1,770 | 1,830 | ±0 | ±0% | 36,200 |
| 2001/02/08 | 1,794 | 1,830 | 1,740 | 1,830 | +39 | +2.2% | 27,600 |
| 2001/02/07 | 1,770 | 1,810 | 1,770 | 1,791 | -9 | -0.5% | 31,300 |
| 2001/02/06 | 1,750 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 12,600 |
| 2001/02/05 | 1,860 | 1,860 | 1,800 | 1,800 | -63 | -3.4% | 21,500 |
| 2001/02/02 | 1,860 | 1,890 | 1,850 | 1,863 | -37 | -1.9% | 17,900 |
| 2001/02/01 | 1,890 | 1,920 | 1,820 | 1,900 | -20 | -1% | 34,200 |
| 2001/01/31 | 1,925 | 1,925 | 1,900 | 1,920 | -14 | -0.7% | 31,800 |
| 2001/01/30 | 1,880 | 1,934 | 1,880 | 1,934 | +24 | +1.3% | 53,500 |
| 2001/01/29 | 1,960 | 1,960 | 1,860 | 1,910 | -30 | -1.5% | 35,300 |
| 2001/01/26 | 1,910 | 1,940 | 1,900 | 1,940 | +30 | +1.6% | 78,900 |
| 2001/01/25 | 1,910 | 1,910 | 1,890 | 1,910 | ±0 | ±0% | 53,900 |
| 2001/01/24 | 1,920 | 1,920 | 1,849 | 1,910 | +10 | +0.5% | 30,800 |
| 2001/01/23 | 1,850 | 1,920 | 1,760 | 1,900 | +20 | +1.1% | 143,800 |
| 2001/01/22 | 1,810 | 1,880 | 1,760 | 1,880 | +100 | +5.6% | 153,400 |
| 2001/01/19 | 1,799 | 1,825 | 1,780 | 1,780 | +30 | +1.7% | 122,600 |
| 2001/01/18 | 1,705 | 1,790 | 1,705 | 1,750 | +50 | +2.9% | 49,600 |
| 2001/01/17 | 1,730 | 1,730 | 1,650 | 1,700 | +30 | +1.8% | 23,900 |
| 2001/01/16 | 1,659 | 1,670 | 1,600 | 1,670 | -9 | -0.5% | 46,900 |
| 2001/01/15 | 1,560 | 1,679 | 1,560 | 1,679 | +99 | +6.3% | 17,300 |
| 2001/01/12 | 1,570 | 1,630 | 1,570 | 1,580 | -20 | -1.3% | 14,500 |
| 2001/01/11 | 1,560 | 1,600 | 1,550 | 1,600 | +20 | +1.3% | 12,000 |
| 2001/01/10 | 1,679 | 1,679 | 1,580 | 1,580 | +20 | +1.3% | 9,700 |
| 2001/01/09 | 1,610 | 1,630 | 1,550 | 1,560 | -120 | -7.1% | 24,500 |
| 2001/01/05 | 1,700 | 1,700 | 1,650 | 1,680 | -20 | -1.2% | 7,500 |
| 2001/01/04 | 1,750 | 1,775 | 1,669 | 1,700 | +38 | +2.3% | 3,200 |
| 2000/12/29 | 1,676 | 1,690 | 1,660 | 1,662 | +1 | +0.1% | 21,600 |
| 2000/12/28 | 1,740 | 1,740 | 1,650 | 1,661 | -54 | -3.1% | 23,600 |
| 2000/12/27 | 1,752 | 1,780 | 1,715 | 1,715 | -55 | -3.1% | 32,600 |
| 2000/12/26 | 1,838 | 1,839 | 1,770 | 1,770 | -80 | -4.3% | 13,200 |
| 2000/12/25 | 1,800 | 1,850 | 1,790 | 1,850 | +100 | +5.7% | 26,700 |
| 2000/12/22 | 1,744 | 1,800 | 1,714 | 1,750 | +89 | +5.4% | 27,900 |
| 2000/12/21 | 1,730 | 1,730 | 1,630 | 1,661 | -94 | -5.4% | 27,100 |
| 2000/12/20 | 1,780 | 1,800 | 1,750 | 1,755 | -55 | -3% | 24,100 |
| 2000/12/19 | 1,919 | 1,925 | 1,770 | 1,810 | -89 | -4.7% | 35,200 |
| 2000/12/18 | 1,840 | 1,899 | 1,730 | 1,899 | +179 | +10.4% | 129,200 |
| 2000/12/15 | 1,692 | 1,840 | 1,662 | 1,720 | +119 | +7.4% | 89,100 |
| 2000/12/14 | 1,759 | 1,759 | 1,600 | 1,601 | -158 | -9% | 50,500 |
| 2000/12/13 | 1,763 | 1,800 | 1,756 | 1,759 | -5 | -0.3% | 20,100 |
| 2000/12/12 | 1,800 | 1,800 | 1,755 | 1,764 | -36 | -2% | 31,000 |
| 2000/12/11 | 1,860 | 1,860 | 1,800 | 1,800 | ±0 | ±0% | 23,900 |
| 2000/12/08 | 1,820 | 1,820 | 1,790 | 1,800 | ±0 | ±0% | 21,000 |
| 2000/12/07 | 1,750 | 1,800 | 1,750 | 1,800 | +20 | +1.1% | 36,800 |
| 2000/12/06 | 1,750 | 1,800 | 1,750 | 1,780 | +40 | +2.3% | 68,400 |
6001～
6050
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
