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 |
|---|---|---|---|---|---|---|---|
| 2000/05/29 | 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 |
| 2000/03/29 | 3,280 | 3,330 | 3,280 | 3,280 | +50 | +1.5% | 73,000 |
| 2000/03/28 | 3,300 | 3,300 | 3,190 | 3,230 | -88.2 | -2.7% | 77,000 |
| 2000/03/27 | 3,354.5 | 3,381.8 | 3,281.8 | 3,318.2 | ±0 | ±0% | 167,200 |
| 2000/03/24 | 3,345.5 | 3,363.6 | 3,263.6 | 3,318.2 | +18.2 | +0.6% | 174,900 |
| 2000/03/23 | 3,209.1 | 3,318.2 | 3,190.9 | 3,300 | +45.5 | +1.4% | 126,500 |
| 2000/03/22 | 3,200 | 3,363.6 | 3,163.6 | 3,254.5 | +45.4 | +1.4% | 136,400 |
| 2000/03/21 | 3,409.1 | 3,409.1 | 3,181.8 | 3,209.1 | -200 | -5.9% | 225,500 |
| 2000/03/17 | 3,272.7 | 3,409.1 | 3,136.4 | 3,409.1 | +454.6 | +15.4% | 660,000 |
| 2000/03/16 | 2,800 | 2,954.5 | 2,736.4 | 2,954.5 | +363.6 | +14% | 287,100 |
| 2000/03/15 | 2,363.6 | 2,590.9 | 2,363.6 | 2,590.9 | +363.6 | +16.3% | 156,200 |
6151～
6200
件表示中 / 6203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 | 267,900円 | +4.6% | +2.7% | 3.36% | 8.96倍 | 1.24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 |
| デンヨー | 281,500円 | +1.8% | -3.8% | 2.84% | 11.29倍 | 0.75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 |
| Ｍｉｍａｋｉ | 191,500円 | +5.5% | -0.5% | 2.61% | 9.38倍 | 1.72倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 精工技研 | 566,000円 | +10.1% | +4.1% | 1.33% | 21.92倍 | 1.80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 |
| アイホン | 272,000円 | +3.3% | +20.1% | 4.78% | 12.03倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
