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 |
|---|---|---|---|---|---|---|---|
| 2000/06/12 | 3,510 | 3,560 | 3,510 | 3,510 | ±0 | ±0% | 26,000 |
| 2000/06/09 | 3,540 | 3,540 | 3,510 | 3,510 | -40 | -1.1% | 17,000 |
| 2000/06/08 | 3,590 | 3,600 | 3,550 | 3,550 | -30 | -0.8% | 10,000 |
| 2000/06/07 | 3,550 | 3,620 | 3,550 | 3,580 | -20 | -0.6% | 18,000 |
| 2000/06/06 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 9,000 |
| 2000/06/05 | 3,530 | 3,640 | 3,530 | 3,600 | +90 | +2.6% | 26,000 |
| 2000/06/02 | 3,510 | 3,550 | 3,510 | 3,510 | ±0 | ±0% | 11,000 |
| 2000/06/01 | 3,520 | 3,520 | 3,510 | 3,510 | -90 | -2.5% | 7,000 |
| 2000/05/31 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 13,000 |
| 2000/05/30 | 3,540 | 3,610 | 3,540 | 3,600 | +50 | +1.4% | 9,000 |
| 2000/05/29 | 3,500 | 3,640 | 3,500 | 3,550 | -200 | -5.3% | 57,000 |
| 2000/05/26 | 3,550 | 3,750 | 3,550 | 3,750 | +50 | +1.4% | 19,000 |
| 2000/05/25 | 3,550 | 3,700 | 3,550 | 3,700 | +170 | +4.8% | 22,000 |
| 2000/05/24 | 3,510 | 3,540 | 3,510 | 3,530 | -10 | -0.3% | 20,000 |
| 2000/05/23 | 3,520 | 3,590 | 3,520 | 3,540 | -10 | -0.3% | 54,000 |
| 2000/05/22 | 3,690 | 3,700 | 3,520 | 3,550 | -70 | -1.9% | 44,000 |
| 2000/05/19 | 3,520 | 3,620 | 3,520 | 3,620 | -400 | -10% | 37,000 |
| 2000/05/18 | 4,100 | 4,100 | 4,020 | 4,020 | -430 | -9.7% | 16,000 |
| 2000/05/17 | 4,000 | 4,450 | 3,990 | 4,450 | +500 | +12.7% | 213,000 |
| 2000/05/16 | 3,780 | 3,950 | 3,780 | 3,950 | +160 | +4.2% | 89,000 |
| 2000/05/15 | 3,650 | 3,790 | 3,650 | 3,790 | +90 | +2.4% | 38,000 |
| 2000/05/12 | 3,560 | 3,740 | 3,560 | 3,700 | +150 | +4.2% | 131,000 |
| 2000/05/11 | 3,650 | 3,650 | 3,550 | 3,550 | -110 | -3% | 28,000 |
| 2000/05/10 | 3,650 | 3,710 | 3,650 | 3,660 | -40 | -1.1% | 64,000 |
| 2000/05/09 | 3,600 | 3,700 | 3,550 | 3,700 | +100 | +2.8% | 88,000 |
| 2000/05/08 | 3,690 | 3,700 | 3,600 | 3,600 | -180 | -4.8% | 17,000 |
| 2000/05/02 | 3,700 | 3,780 | 3,700 | 3,780 | +70 | +1.9% | 233,000 |
| 2000/05/01 | 3,800 | 3,810 | 3,700 | 3,710 | -190 | -4.9% | 73,000 |
| 2000/04/28 | 3,630 | 3,900 | 3,600 | 3,900 | +320 | +8.9% | 229,000 |
| 2000/04/27 | 3,530 | 3,580 | 3,500 | 3,580 | +70 | +2% | 44,000 |
| 2000/04/26 | 3,500 | 3,530 | 3,400 | 3,510 | -20 | -0.6% | 89,000 |
| 2000/04/25 | 3,510 | 3,540 | 3,480 | 3,530 | +20 | +0.6% | 73,000 |
| 2000/04/24 | 3,400 | 3,520 | 3,350 | 3,510 | +260 | +8% | 63,000 |
| 2000/04/21 | 3,100 | 3,250 | 3,100 | 3,250 | +400 | +14% | 50,000 |
| 2000/04/20 | 2,805 | 2,890 | 2,780 | 2,850 | +70 | +2.5% | 59,000 |
| 2000/04/19 | 2,650 | 2,850 | 2,650 | 2,780 | +170 | +6.5% | 108,000 |
| 2000/04/18 | 2,900 | 2,900 | 2,600 | 2,610 | -250 | -8.7% | 59,000 |
| 2000/04/17 | 3,080 | 3,080 | 2,860 | 2,860 | -420 | -12.8% | 38,000 |
| 2000/04/14 | 3,300 | 3,300 | 3,250 | 3,280 | -70 | -2.1% | 95,000 |
| 2000/04/13 | 3,310 | 3,350 | 3,310 | 3,350 | -10 | -0.3% | 73,000 |
| 2000/04/12 | 3,310 | 3,370 | 3,310 | 3,360 | +50 | +1.5% | 144,000 |
| 2000/04/11 | 3,310 | 3,320 | 3,300 | 3,310 | -10 | -0.3% | 81,000 |
| 2000/04/10 | 3,320 | 3,320 | 3,280 | 3,320 | ±0 | ±0% | 90,000 |
| 2000/04/07 | 3,300 | 3,320 | 3,300 | 3,320 | +20 | +0.6% | 72,000 |
| 2000/04/06 | 3,320 | 3,320 | 3,300 | 3,300 | +30 | +0.9% | 46,000 |
| 2000/04/05 | 3,280 | 3,300 | 3,210 | 3,270 | -50 | -1.5% | 132,000 |
| 2000/04/04 | 3,330 | 3,390 | 3,320 | 3,320 | ±0 | ±0% | 121,000 |
| 2000/04/03 | 3,300 | 3,380 | 3,300 | 3,320 | -20 | -0.6% | 84,000 |
| 2000/03/31 | 3,300 | 3,340 | 3,290 | 3,340 | ±0 | ±0% | 96,000 |
| 2000/03/30 | 3,290 | 3,350 | 3,280 | 3,340 | +60 | +1.8% | 56,000 |
6101～
6150
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
