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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,211 | 1,265 | 1,207 | 1,237 | +53 | +4.5% | 249,200 |
| 2015/07/13 | 1,176 | 1,207 | 1,171 | 1,184 | +12 | +1% | 140,900 |
| 2015/07/10 | 1,199 | 1,209 | 1,166 | 1,172 | -30 | -2.5% | 256,300 |
| 2015/07/09 | 1,123 | 1,207 | 1,085 | 1,202 | +19 | +1.6% | 468,800 |
| 2015/07/08 | 1,270 | 1,270 | 1,178 | 1,183 | -87 | -6.9% | 437,600 |
| 2015/07/07 | 1,253 | 1,289 | 1,253 | 1,270 | +37 | +3% | 266,700 |
| 2015/07/06 | 1,246 | 1,279 | 1,224 | 1,233 | -31 | -2.5% | 330,000 |
| 2015/07/03 | 1,297 | 1,308 | 1,256 | 1,264 | -13 | -1% | 232,800 |
| 2015/07/02 | 1,316 | 1,319 | 1,254 | 1,277 | -25 | -1.9% | 360,100 |
| 2015/07/01 | 1,333 | 1,348 | 1,293 | 1,302 | -18 | -1.4% | 398,800 |
| 2015/06/30 | 1,300 | 1,371 | 1,299 | 1,320 | +28 | +2.2% | 807,600 |
| 2015/06/29 | 1,251 | 1,341 | 1,250 | 1,292 | +5 | +0.4% | 832,600 |
| 2015/06/26 | 1,220 | 1,290 | 1,205 | 1,287 | +86 | +7.2% | 853,500 |
| 2015/06/25 | 1,200 | 1,203 | 1,173 | 1,201 | -8 | -0.7% | 229,100 |
| 2015/06/24 | 1,253 | 1,263 | 1,206 | 1,209 | -26 | -2.1% | 346,900 |
| 2015/06/23 | 1,168 | 1,236 | 1,166 | 1,235 | +75 | +6.5% | 365,800 |
| 2015/06/22 | 1,182 | 1,184 | 1,145 | 1,160 | -26 | -2.2% | 250,800 |
| 2015/06/19 | 1,183 | 1,189 | 1,151 | 1,186 | +11 | +0.9% | 574,400 |
| 2015/06/18 | 1,194 | 1,207 | 1,172 | 1,175 | -19 | -1.6% | 361,800 |
| 2015/06/17 | 1,215 | 1,253 | 1,186 | 1,194 | -23 | -1.9% | 496,300 |
| 2015/06/16 | 1,224 | 1,260 | 1,211 | 1,217 | -19 | -1.5% | 496,500 |
| 2015/06/15 | 1,237 | 1,260 | 1,219 | 1,236 | -9 | -0.7% | 509,500 |
| 2015/06/12 | 1,256 | 1,289 | 1,237 | 1,245 | -30 | -2.4% | 618,100 |
| 2015/06/11 | 1,268 | 1,300 | 1,246 | 1,275 | +14 | +1.1% | 520,600 |
| 2015/06/10 | 1,311 | 1,336 | 1,252 | 1,261 | -58 | -4.4% | 792,000 |
| 2015/06/09 | 1,316 | 1,332 | 1,298 | 1,319 | +2 | +0.2% | 888,900 |
| 2015/06/08 | 1,267 | 1,317 | 1,267 | 1,317 | +91 | +7.4% | 960,800 |
| 2015/06/05 | 1,155 | 1,235 | 1,154 | 1,226 | +53 | +4.5% | 744,600 |
| 2015/06/04 | 1,164 | 1,188 | 1,164 | 1,173 | -8 | -0.7% | 430,500 |
| 2015/06/03 | 1,157 | 1,195 | 1,136 | 1,181 | +19 | +1.6% | 493,000 |
| 2015/06/02 | 1,195 | 1,209 | 1,157 | 1,162 | -32 | -2.7% | 578,100 |
| 2015/06/01 | 1,227 | 1,239 | 1,180 | 1,194 | -21 | -1.7% | 436,900 |
| 2015/05/29 | 1,177 | 1,250 | 1,161 | 1,215 | +55 | +4.7% | 857,400 |
| 2015/05/28 | 1,189 | 1,217 | 1,150 | 1,160 | -18 | -1.5% | 1,066,700 |
| 2015/05/27 | 1,114 | 1,192 | 1,113 | 1,178 | +43 | +3.8% | 1,006,600 |
| 2015/05/26 | 1,095 | 1,141 | 1,070 | 1,135 | +43 | +3.9% | 1,001,300 |
| 2015/05/25 | 1,053 | 1,095 | 1,053 | 1,092 | +61 | +5.9% | 925,000 |
| 2015/05/22 | 975 | 1,036 | 975 | 1,031 | +64 | +6.6% | 1,096,100 |
| 2015/05/21 | 1,005 | 1,013 | 964 | 967 | -29 | -2.9% | 418,800 |
| 2015/05/20 | 961 | 1,002 | 961 | 996 | +29 | +3% | 614,200 |
| 2015/05/19 | 942 | 970 | 941 | 967 | +30 | +3.2% | 620,000 |
| 2015/05/18 | 902 | 942 | 902 | 937 | +44 | +4.9% | 464,000 |
| 2015/05/15 | 915 | 924 | 892 | 893 | -31 | -3.4% | 483,700 |
| 2015/05/14 | 909 | 927 | 901 | 924 | +24 | +2.7% | 393,300 |
| 2015/05/13 | 910 | 912 | 898 | 900 | -15 | -1.6% | 228,800 |
| 2015/05/12 | 901 | 917 | 896 | 915 | +10 | +1.1% | 143,000 |
| 2015/05/11 | 922 | 922 | 903 | 905 | -8 | -0.9% | 185,600 |
| 2015/05/08 | 899 | 921 | 893 | 913 | +10 | +1.1% | 184,000 |
| 2015/05/07 | 901 | 911 | 890 | 903 | +2 | +0.2% | 163,700 |
| 2015/05/01 | 907 | 908 | 892 | 901 | -11 | -1.2% | 220,500 |
2401～
2450
件表示中 / 6169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 | 242,500円 | +4.6% | +2.7% | 3.71% | 8.11倍 | 1.13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 |
| ｓａｎｔｅｃＨＤ | 475,000円 | +8.2% | -8.7% | 3.16% | 11.64倍 | 2.61倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 日アビオ | 329,500円 | +11.8% | +14.3% | 0.30% | 23.05倍 | 3.63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 |
| ヤーマン | 84,800円 | -21.9% | -40.6% | 1.06% | 42.42倍 | 1.88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 |
| 湖北工業 | 188,100円 | +12.5% | -7.9% | 1.59% | 16.20倍 | 2.08倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム
