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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 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 |
1951～
2000
件表示中 / 6206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 | 263,600円 | +4.6% | +2.7% | 3.41% | 8.82倍 | 1.23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 | 286,600円 | +1.8% | -3.8% | 2.79% | 11.50倍 | 0.76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 | 183,800円 | +5.5% | -0.5% | 2.72% | 9.01倍 | 1.65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 | 530,000円 | +10.1% | +4.1% | 1.42% | 20.53倍 | 1.69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 |
| ヤーマン | 84,500円 | -28.1% | - | 1.60% | 186.12倍 | 1.80倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
