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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 2,138 | 2,256 | 2,113 | 2,246 | +129 | +6.1% | 639,800 |
| 2017/07/26 | 2,200 | 2,200 | 2,114 | 2,117 | -93 | -4.2% | 564,800 |
| 2017/07/25 | 2,206 | 2,223 | 2,162 | 2,210 | +15 | +0.7% | 319,400 |
| 2017/07/24 | 2,136 | 2,203 | 2,136 | 2,195 | +43 | +2% | 620,800 |
| 2017/07/21 | 2,029 | 2,166 | 2,026 | 2,152 | +202 | +10.4% | 1,350,200 |
| 2017/07/20 | 1,935 | 1,981 | 1,932 | 1,950 | +33 | +1.7% | 519,400 |
| 2017/07/19 | 1,850 | 1,923 | 1,846 | 1,917 | +80 | +4.4% | 589,700 |
| 2017/07/18 | 1,786 | 1,844 | 1,771 | 1,837 | +57 | +3.2% | 439,100 |
| 2017/07/14 | 1,772 | 1,809 | 1,770 | 1,780 | +20 | +1.1% | 273,700 |
| 2017/07/13 | 1,760 | 1,769 | 1,745 | 1,760 | +15 | +0.9% | 137,100 |
| 2017/07/12 | 1,764 | 1,791 | 1,744 | 1,745 | -18 | -1% | 225,200 |
| 2017/07/11 | 1,765 | 1,768 | 1,742 | 1,763 | +5 | +0.3% | 134,300 |
| 2017/07/10 | 1,765 | 1,779 | 1,744 | 1,758 | +20 | +1.2% | 265,200 |
| 2017/07/07 | 1,703 | 1,762 | 1,700 | 1,738 | +23 | +1.3% | 245,200 |
| 2017/07/06 | 1,733 | 1,772 | 1,706 | 1,715 | -15 | -0.9% | 254,700 |
| 2017/07/05 | 1,664 | 1,731 | 1,664 | 1,730 | +65 | +3.9% | 465,000 |
| 2017/07/04 | 1,744 | 1,752 | 1,645 | 1,665 | -57 | -3.3% | 416,700 |
| 2017/07/03 | 1,742 | 1,767 | 1,713 | 1,722 | -4 | -0.2% | 244,200 |
| 2017/06/30 | 1,706 | 1,726 | 1,693 | 1,726 | -24 | -1.4% | 293,100 |
| 2017/06/29 | 1,746 | 1,763 | 1,706 | 1,750 | +23 | +1.3% | 337,700 |
| 2017/06/28 | 1,830 | 1,830 | 1,713 | 1,727 | -124 | -6.7% | 768,800 |
| 2017/06/27 | 1,845 | 1,869 | 1,834 | 1,851 | +8 | +0.4% | 266,100 |
| 2017/06/26 | 1,802 | 1,847 | 1,790 | 1,843 | +33 | +1.8% | 250,600 |
| 2017/06/23 | 1,833 | 1,839 | 1,786 | 1,810 | -23 | -1.3% | 291,000 |
| 2017/06/22 | 1,857 | 1,910 | 1,824 | 1,833 | -16 | -0.9% | 407,800 |
| 2017/06/21 | 1,847 | 1,888 | 1,809 | 1,849 | ±0 | ±0% | 362,500 |
| 2017/06/20 | 1,828 | 1,867 | 1,812 | 1,849 | +61 | +3.4% | 455,100 |
| 2017/06/19 | 1,753 | 1,810 | 1,745 | 1,788 | +26 | +1.5% | 228,300 |
| 2017/06/16 | 1,783 | 1,798 | 1,747 | 1,762 | -19 | -1.1% | 257,400 |
| 2017/06/15 | 1,836 | 1,849 | 1,772 | 1,781 | -75 | -4% | 477,800 |
| 2017/06/14 | 1,871 | 1,895 | 1,855 | 1,856 | +3 | +0.2% | 288,500 |
| 2017/06/13 | 1,866 | 1,878 | 1,834 | 1,853 | -26 | -1.4% | 369,400 |
| 2017/06/12 | 1,930 | 1,947 | 1,862 | 1,879 | -86 | -4.4% | 470,700 |
| 2017/06/09 | 1,968 | 1,994 | 1,951 | 1,965 | +12 | +0.6% | 235,700 |
| 2017/06/08 | 1,986 | 2,009 | 1,953 | 1,953 | -32 | -1.6% | 364,900 |
| 2017/06/07 | 1,940 | 1,999 | 1,924 | 1,985 | +54 | +2.8% | 566,600 |
| 2017/06/06 | 1,932 | 1,966 | 1,924 | 1,931 | +9 | +0.5% | 426,300 |
| 2017/06/05 | 1,911 | 1,938 | 1,902 | 1,922 | +8 | +0.4% | 247,700 |
| 2017/06/02 | 1,914 | 1,945 | 1,880 | 1,914 | +27 | +1.4% | 418,300 |
| 2017/06/01 | 1,931 | 1,954 | 1,883 | 1,887 | -43 | -2.2% | 348,200 |
| 2017/05/31 | 1,904 | 1,941 | 1,892 | 1,930 | +26 | +1.4% | 412,100 |
| 2017/05/30 | 1,884 | 1,909 | 1,873 | 1,904 | +25 | +1.3% | 268,800 |
| 2017/05/29 | 1,856 | 1,891 | 1,813 | 1,879 | +13 | +0.7% | 373,300 |
| 2017/05/26 | 1,842 | 1,870 | 1,808 | 1,866 | ±0 | ±0% | 401,100 |
| 2017/05/25 | 1,870 | 1,874 | 1,830 | 1,866 | +10 | +0.5% | 432,200 |
| 2017/05/24 | 1,809 | 1,863 | 1,784 | 1,856 | +86 | +4.9% | 583,400 |
| 2017/05/23 | 1,799 | 1,837 | 1,752 | 1,770 | -5 | -0.3% | 717,300 |
| 2017/05/22 | 1,900 | 1,954 | 1,756 | 1,775 | -59 | -3.2% | 1,024,000 |
| 2017/05/19 | 1,754 | 1,839 | 1,750 | 1,834 | +80 | +4.6% | 842,300 |
| 2017/05/18 | 1,690 | 1,771 | 1,674 | 1,754 | +24 | +1.4% | 1,066,800 |
1901～
1950
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
