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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 1,400 | 1,423 | 1,363 | 1,372 | -37 | -2.6% | 235,400 |
| 2018/08/01 | 1,399 | 1,416 | 1,391 | 1,409 | +13 | +0.9% | 208,900 |
| 2018/07/31 | 1,380 | 1,403 | 1,370 | 1,396 | +9 | +0.6% | 156,100 |
| 2018/07/30 | 1,431 | 1,443 | 1,382 | 1,387 | -54 | -3.7% | 199,300 |
| 2018/07/27 | 1,428 | 1,455 | 1,425 | 1,441 | +12 | +0.8% | 168,800 |
| 2018/07/26 | 1,398 | 1,433 | 1,381 | 1,429 | +49 | +3.6% | 317,100 |
| 2018/07/25 | 1,335 | 1,380 | 1,332 | 1,380 | +32 | +2.4% | 323,300 |
| 2018/07/24 | 1,340 | 1,356 | 1,317 | 1,348 | +7 | +0.5% | 311,100 |
| 2018/07/23 | 1,350 | 1,377 | 1,335 | 1,341 | -20 | -1.5% | 307,400 |
| 2018/07/20 | 1,401 | 1,419 | 1,354 | 1,361 | -70 | -4.9% | 408,800 |
| 2018/07/19 | 1,415 | 1,437 | 1,401 | 1,431 | +28 | +2% | 216,200 |
| 2018/07/18 | 1,436 | 1,448 | 1,403 | 1,403 | -6 | -0.4% | 165,200 |
| 2018/07/17 | 1,421 | 1,425 | 1,391 | 1,409 | -17 | -1.2% | 104,900 |
| 2018/07/13 | 1,407 | 1,436 | 1,407 | 1,426 | +21 | +1.5% | 91,600 |
| 2018/07/12 | 1,395 | 1,421 | 1,392 | 1,405 | -12 | -0.8% | 153,700 |
| 2018/07/11 | 1,430 | 1,437 | 1,395 | 1,417 | -30 | -2.1% | 143,300 |
| 2018/07/10 | 1,437 | 1,484 | 1,432 | 1,447 | +18 | +1.3% | 192,700 |
| 2018/07/09 | 1,400 | 1,429 | 1,384 | 1,429 | +18 | +1.3% | 176,700 |
| 2018/07/06 | 1,323 | 1,417 | 1,323 | 1,411 | +103 | +7.9% | 386,600 |
| 2018/07/05 | 1,364 | 1,369 | 1,301 | 1,308 | -61 | -4.5% | 424,000 |
| 2018/07/04 | 1,404 | 1,410 | 1,352 | 1,369 | -65 | -4.5% | 341,900 |
| 2018/07/03 | 1,520 | 1,520 | 1,417 | 1,434 | -84 | -5.5% | 347,800 |
| 2018/07/02 | 1,518 | 1,595 | 1,517 | 1,518 | +1 | +0.1% | 295,100 |
| 2018/06/29 | 1,500 | 1,517 | 1,476 | 1,517 | +22 | +1.5% | 139,800 |
| 2018/06/28 | 1,476 | 1,496 | 1,459 | 1,495 | -1 | -0.1% | 126,700 |
| 2018/06/27 | 1,510 | 1,528 | 1,487 | 1,496 | -11 | -0.7% | 170,000 |
| 2018/06/26 | 1,483 | 1,514 | 1,460 | 1,507 | -5 | -0.3% | 251,800 |
| 2018/06/25 | 1,571 | 1,581 | 1,510 | 1,512 | -59 | -3.8% | 176,300 |
| 2018/06/22 | 1,576 | 1,590 | 1,539 | 1,571 | -38 | -2.4% | 354,000 |
| 2018/06/21 | 1,603 | 1,635 | 1,600 | 1,609 | +12 | +0.8% | 127,300 |
| 2018/06/20 | 1,578 | 1,600 | 1,540 | 1,597 | +10 | +0.6% | 171,800 |
| 2018/06/19 | 1,600 | 1,626 | 1,564 | 1,587 | -33 | -2% | 258,900 |
| 2018/06/18 | 1,649 | 1,664 | 1,595 | 1,620 | -47 | -2.8% | 279,300 |
| 2018/06/15 | 1,718 | 1,723 | 1,666 | 1,667 | -53 | -3.1% | 248,600 |
| 2018/06/14 | 1,712 | 1,740 | 1,710 | 1,720 | -9 | -0.5% | 112,700 |
| 2018/06/13 | 1,751 | 1,753 | 1,715 | 1,729 | -23 | -1.3% | 175,700 |
| 2018/06/12 | 1,786 | 1,787 | 1,748 | 1,752 | -44 | -2.4% | 320,700 |
| 2018/06/11 | 1,800 | 1,801 | 1,771 | 1,796 | -21 | -1.2% | 130,500 |
| 2018/06/08 | 1,800 | 1,824 | 1,797 | 1,817 | +18 | +1% | 162,100 |
| 2018/06/07 | 1,809 | 1,813 | 1,787 | 1,799 | -20 | -1.1% | 184,400 |
| 2018/06/06 | 1,818 | 1,830 | 1,807 | 1,819 | +1 | +0.1% | 125,400 |
| 2018/06/05 | 1,814 | 1,819 | 1,798 | 1,818 | +18 | +1% | 145,900 |
| 2018/06/04 | 1,806 | 1,818 | 1,793 | 1,800 | +19 | +1.1% | 114,100 |
| 2018/06/01 | 1,770 | 1,792 | 1,766 | 1,781 | +6 | +0.3% | 122,800 |
| 2018/05/31 | 1,798 | 1,810 | 1,765 | 1,775 | +9 | +0.5% | 168,600 |
| 2018/05/30 | 1,769 | 1,784 | 1,731 | 1,766 | -51 | -2.8% | 367,300 |
| 2018/05/29 | 1,855 | 1,856 | 1,787 | 1,817 | -42 | -2.3% | 279,900 |
| 2018/05/28 | 1,888 | 1,915 | 1,834 | 1,859 | +16 | +0.9% | 325,100 |
| 2018/05/25 | 1,878 | 1,892 | 1,842 | 1,843 | -41 | -2.2% | 276,600 |
| 2018/05/24 | 1,950 | 1,952 | 1,879 | 1,884 | -83 | -4.2% | 389,500 |
1651～
1700
件表示中 / 6168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 | 218,000円 | +26.3% | +164.2% | 4.08% | 8.57倍 | 0.99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 |
| 日アビオ | 292,300円 | +21.9% | +18.5% | 0.21% | 23.68倍 | 3.48倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| アイホン | 265,200円 | +3.3% | +20.1% | 4.90% | 11.73倍 | 0.65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 | 138,000円 | +10.0% | +61.0% | 0.00% | 21.54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 | 109,200円 | -29.6% | -83.7% | 5.04% | 59.80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 |
市場注目の銘柄
チャート関連のコラム
