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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 1,620 | 1,768 | 1,619 | 1,730 | +134 | +8.4% | 1,711,500 |
| 2017/05/16 | 1,510 | 1,629 | 1,507 | 1,596 | +111 | +7.5% | 1,391,000 |
| 2017/05/15 | 1,485 | 1,486 | 1,445 | 1,485 | -42 | -2.8% | 496,800 |
| 2017/05/12 | 1,573 | 1,573 | 1,506 | 1,527 | -46 | -2.9% | 456,500 |
| 2017/05/11 | 1,582 | 1,598 | 1,559 | 1,573 | -2 | -0.1% | 427,700 |
| 2017/05/10 | 1,546 | 1,580 | 1,544 | 1,575 | +41 | +2.7% | 306,900 |
| 2017/05/09 | 1,557 | 1,567 | 1,528 | 1,534 | -20 | -1.3% | 293,000 |
| 2017/05/08 | 1,555 | 1,567 | 1,542 | 1,554 | +34 | +2.2% | 359,500 |
| 2017/05/02 | 1,517 | 1,540 | 1,506 | 1,520 | +20 | +1.3% | 488,100 |
| 2017/05/01 | 1,464 | 1,511 | 1,458 | 1,500 | +51 | +3.5% | 462,000 |
| 2017/04/28 | 1,460 | 1,469 | 1,446 | 1,449 | -10 | -0.7% | 258,100 |
| 2017/04/27 | 1,450 | 1,473 | 1,442 | 1,459 | -3 | -0.2% | 290,300 |
| 2017/04/26 | 1,431 | 1,477 | 1,416 | 1,462 | +50 | +3.5% | 455,000 |
| 2017/04/25 | 1,371 | 1,417 | 1,363 | 1,412 | +48 | +3.5% | 362,200 |
| 2017/04/24 | 1,391 | 1,399 | 1,357 | 1,364 | +3 | +0.2% | 364,900 |
| 2017/04/21 | 1,366 | 1,378 | 1,334 | 1,361 | +17 | +1.3% | 432,800 |
| 2017/04/20 | 1,320 | 1,372 | 1,316 | 1,344 | +24 | +1.8% | 424,200 |
| 2017/04/19 | 1,299 | 1,337 | 1,299 | 1,320 | +6 | +0.5% | 286,200 |
| 2017/04/18 | 1,325 | 1,352 | 1,297 | 1,314 | +29 | +2.3% | 380,000 |
| 2017/04/17 | 1,273 | 1,292 | 1,257 | 1,285 | +3 | +0.2% | 373,700 |
| 2017/04/14 | 1,305 | 1,308 | 1,276 | 1,282 | -41 | -3.1% | 316,800 |
| 2017/04/13 | 1,298 | 1,327 | 1,287 | 1,323 | -22 | -1.6% | 425,800 |
| 2017/04/12 | 1,375 | 1,386 | 1,325 | 1,345 | -60 | -4.3% | 589,200 |
| 2017/04/11 | 1,419 | 1,431 | 1,397 | 1,405 | -27 | -1.9% | 324,100 |
| 2017/04/10 | 1,425 | 1,445 | 1,398 | 1,432 | +9 | +0.6% | 319,200 |
| 2017/04/07 | 1,452 | 1,452 | 1,385 | 1,423 | -8 | -0.6% | 440,300 |
| 2017/04/06 | 1,461 | 1,468 | 1,382 | 1,431 | -60 | -4% | 994,200 |
| 2017/04/05 | 1,574 | 1,576 | 1,471 | 1,491 | -78 | -5% | 604,200 |
| 2017/04/04 | 1,580 | 1,617 | 1,530 | 1,569 | -34 | -2.1% | 664,300 |
| 2017/04/03 | 1,635 | 1,650 | 1,586 | 1,603 | -44 | -2.7% | 435,100 |
| 2017/03/31 | 1,663 | 1,694 | 1,643 | 1,647 | +1 | +0.1% | 301,100 |
| 2017/03/30 | 1,627 | 1,687 | 1,627 | 1,646 | +14 | +0.9% | 327,800 |
| 2017/03/29 | 1,639 | 1,694 | 1,622 | 1,632 | -6 | -0.4% | 394,700 |
| 2017/03/28 | 1,577 | 1,638 | 1,571 | 1,638 | +84 | +5.4% | 581,400 |
| 2017/03/27 | 1,550 | 1,575 | 1,539 | 1,554 | -1 | -0.1% | 183,100 |
| 2017/03/24 | 1,513 | 1,563 | 1,486 | 1,555 | +43 | +2.8% | 350,300 |
| 2017/03/23 | 1,523 | 1,545 | 1,504 | 1,512 | -34 | -2.2% | 197,300 |
| 2017/03/22 | 1,530 | 1,553 | 1,507 | 1,546 | -18 | -1.2% | 284,500 |
| 2017/03/21 | 1,580 | 1,589 | 1,547 | 1,564 | +9 | +0.6% | 434,100 |
| 2017/03/17 | 1,496 | 1,556 | 1,488 | 1,555 | +64 | +4.3% | 613,300 |
| 2017/03/16 | 1,465 | 1,494 | 1,451 | 1,491 | +21 | +1.4% | 239,800 |
| 2017/03/15 | 1,474 | 1,504 | 1,466 | 1,470 | -5 | -0.3% | 252,300 |
| 2017/03/14 | 1,469 | 1,481 | 1,462 | 1,475 | +4 | +0.3% | 153,800 |
| 2017/03/13 | 1,490 | 1,490 | 1,462 | 1,471 | -34 | -2.3% | 241,500 |
| 2017/03/10 | 1,497 | 1,510 | 1,467 | 1,505 | +35 | +2.4% | 206,500 |
| 2017/03/09 | 1,485 | 1,502 | 1,460 | 1,470 | -18 | -1.2% | 179,200 |
| 2017/03/08 | 1,490 | 1,503 | 1,466 | 1,488 | +7 | +0.5% | 238,400 |
| 2017/03/07 | 1,511 | 1,513 | 1,476 | 1,481 | -27 | -1.8% | 191,200 |
| 2017/03/06 | 1,497 | 1,546 | 1,497 | 1,508 | +18 | +1.2% | 429,200 |
| 2017/03/03 | 1,463 | 1,495 | 1,457 | 1,490 | +38 | +2.6% | 361,300 |
1951～
2000
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
