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 |
|---|---|---|---|---|---|---|---|
| 2000/08/22 | 2,910 | 2,930 | 2,890 | 2,890 | -110 | -3.7% | 2,900 |
| 2000/08/21 | 3,090 | 3,090 | 2,910 | 3,000 | -100 | -3.2% | 9,700 |
| 2000/08/18 | 2,855 | 3,100 | 2,855 | 3,100 | +205 | +7.1% | 12,600 |
| 2000/08/17 | 2,880 | 2,990 | 2,880 | 2,895 | -5 | -0.2% | 13,000 |
| 2000/08/16 | 2,900 | 2,930 | 2,890 | 2,900 | +5 | +0.2% | 18,600 |
| 2000/08/15 | 2,895 | 2,900 | 2,880 | 2,895 | ±0 | ±0% | 12,100 |
| 2000/08/14 | 2,900 | 2,910 | 2,840 | 2,895 | -5 | -0.2% | 13,800 |
| 2000/08/11 | 2,900 | 2,990 | 2,870 | 2,900 | -50 | -1.7% | 14,300 |
| 2000/08/10 | 3,000 | 3,020 | 2,900 | 2,950 | +70 | +2.4% | 17,900 |
| 2000/08/09 | 2,880 | 2,880 | 2,835 | 2,880 | +120 | +4.3% | 21,800 |
| 2000/08/08 | 2,800 | 2,800 | 2,690 | 2,760 | +5 | +0.2% | 31,200 |
| 2000/08/07 | 2,630 | 2,760 | 2,625 | 2,755 | +125 | +4.8% | 34,800 |
| 2000/08/04 | 2,625 | 2,630 | 2,600 | 2,630 | +65 | +2.5% | 18,900 |
| 2000/08/03 | 2,595 | 2,595 | 2,560 | 2,565 | -25 | -1% | 18,100 |
| 2000/08/02 | 2,550 | 2,600 | 2,480 | 2,590 | +40 | +1.6% | 68,400 |
| 2000/08/01 | 2,550 | 2,630 | 2,550 | 2,550 | +40 | +1.6% | 49,100 |
| 2000/07/31 | 2,625 | 2,630 | 2,510 | 2,510 | -130 | -4.9% | 21,000 |
| 2000/07/28 | 2,520 | 2,700 | 2,520 | 2,640 | -160 | -5.7% | 28,000 |
| 2000/07/27 | 2,860 | 2,860 | 2,800 | 2,800 | -100 | -3.4% | 10,000 |
| 2000/07/26 | 2,850 | 2,900 | 2,850 | 2,900 | +40 | +1.4% | 3,000 |
| 2000/07/25 | 2,870 | 2,900 | 2,830 | 2,860 | -140 | -4.7% | 48,000 |
| 2000/07/24 | 2,800 | 3,000 | 2,800 | 3,000 | +180 | +6.4% | 26,000 |
| 2000/07/21 | 3,050 | 3,050 | 2,820 | 2,820 | -280 | -9% | 43,000 |
| 2000/07/19 | 3,020 | 3,110 | 3,000 | 3,100 | +40 | +1.3% | 19,000 |
| 2000/07/18 | 3,180 | 3,180 | 3,060 | 3,060 | -140 | -4.4% | 16,000 |
| 2000/07/17 | 3,190 | 3,200 | 3,170 | 3,200 | ±0 | ±0% | 25,000 |
| 2000/07/14 | 3,200 | 3,240 | 3,200 | 3,200 | ±0 | ±0% | 6,000 |
| 2000/07/13 | 3,200 | 3,200 | 3,200 | 3,200 | -50 | -1.5% | 2,000 |
| 2000/07/12 | 3,250 | 3,250 | 3,200 | 3,250 | -50 | -1.5% | 13,000 |
| 2000/07/11 | 3,300 | 3,330 | 3,290 | 3,300 | ±0 | ±0% | 30,000 |
| 2000/07/10 | 3,260 | 3,330 | 3,260 | 3,300 | +50 | +1.5% | 15,000 |
| 2000/07/07 | 3,250 | 3,250 | 3,250 | 3,250 | +50 | +1.6% | 7,000 |
| 2000/07/06 | 3,210 | 3,210 | 3,200 | 3,200 | ±0 | ±0% | 6,000 |
| 2000/07/05 | 3,210 | 3,220 | 3,200 | 3,200 | -100 | -3% | 8,000 |
| 2000/07/04 | 3,530 | 3,530 | 3,300 | 3,300 | - | - | 3,000 |
| 2000/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/30 | 3,360 | 3,430 | 3,300 | 3,430 | +70 | +2.1% | 8,000 |
| 2000/06/29 | 3,180 | 3,380 | 3,180 | 3,360 | +110 | +3.4% | 8,000 |
| 2000/06/28 | 3,130 | 3,250 | 3,130 | 3,250 | +70 | +2.2% | 13,000 |
| 2000/06/27 | 3,150 | 3,200 | 3,150 | 3,180 | -60 | -1.9% | 9,000 |
| 2000/06/26 | 3,200 | 3,290 | 3,200 | 3,240 | -110 | -3.3% | 7,000 |
| 2000/06/23 | 3,420 | 3,420 | 3,270 | 3,350 | -70 | -2% | 42,000 |
| 2000/06/22 | 3,430 | 3,440 | 3,390 | 3,420 | +30 | +0.9% | 24,000 |
| 2000/06/21 | 3,300 | 3,390 | 3,300 | 3,390 | +190 | +5.9% | 76,000 |
| 2000/06/20 | 3,080 | 3,200 | 3,070 | 3,200 | +140 | +4.6% | 53,000 |
| 2000/06/19 | 3,050 | 3,100 | 3,000 | 3,060 | -140 | -4.4% | 34,000 |
| 2000/06/16 | 3,120 | 3,200 | 3,030 | 3,200 | -170 | -5% | 51,000 |
| 2000/06/15 | 3,410 | 3,410 | 3,360 | 3,370 | -140 | -4% | 13,000 |
| 2000/06/14 | 3,450 | 3,510 | 3,400 | 3,510 | -30 | -0.8% | 33,000 |
| 2000/06/13 | 3,510 | 3,540 | 3,510 | 3,540 | +30 | +0.9% | 41,000 |
6051～
6100
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
