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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,102 | 1,114 | 1,037 | 1,039 | -82 | -7.3% | 900,400 |
| 2015/08/11 | 1,159 | 1,160 | 1,115 | 1,121 | -36 | -3.1% | 521,600 |
| 2015/08/10 | 1,250 | 1,250 | 1,148 | 1,157 | -59 | -4.9% | 954,800 |
| 2015/08/07 | 1,174 | 1,235 | 1,173 | 1,216 | +55 | +4.7% | 604,100 |
| 2015/08/06 | 1,110 | 1,173 | 1,104 | 1,161 | +57 | +5.2% | 438,000 |
| 2015/08/05 | 1,128 | 1,132 | 1,095 | 1,104 | -26 | -2.3% | 225,100 |
| 2015/08/04 | 1,117 | 1,135 | 1,093 | 1,130 | +12 | +1.1% | 313,000 |
| 2015/08/03 | 1,140 | 1,166 | 1,117 | 1,118 | -44 | -3.8% | 289,400 |
| 2015/07/31 | 1,112 | 1,172 | 1,112 | 1,162 | +34 | +3% | 257,800 |
| 2015/07/30 | 1,120 | 1,135 | 1,090 | 1,128 | +46 | +4.3% | 349,700 |
| 2015/07/29 | 1,137 | 1,140 | 1,066 | 1,082 | -50 | -4.4% | 393,800 |
| 2015/07/28 | 1,109 | 1,135 | 1,091 | 1,132 | ±0 | ±0% | 301,400 |
| 2015/07/27 | 1,164 | 1,167 | 1,122 | 1,132 | -62 | -5.2% | 432,500 |
| 2015/07/24 | 1,194 | 1,217 | 1,175 | 1,194 | ±0 | ±0% | 271,500 |
| 2015/07/23 | 1,250 | 1,250 | 1,186 | 1,194 | -57 | -4.6% | 482,600 |
| 2015/07/22 | 1,289 | 1,289 | 1,242 | 1,251 | -48 | -3.7% | 330,900 |
| 2015/07/21 | 1,270 | 1,310 | 1,254 | 1,299 | +53 | +4.3% | 422,300 |
| 2015/07/17 | 1,239 | 1,250 | 1,231 | 1,246 | +8 | +0.6% | 127,600 |
| 2015/07/16 | 1,229 | 1,258 | 1,210 | 1,238 | +10 | +0.8% | 251,000 |
| 2015/07/15 | 1,250 | 1,265 | 1,211 | 1,228 | -9 | -0.7% | 175,700 |
| 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 |
2451～
2500
件表示中 / 6239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 | 314,500円 | +4.6% | +2.7% | 2.86% | 10.52倍 | 1.46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 |
| イリソ電子 | 287,200円 | -2.4% | -1.9% | 3.83% | 15.72倍 | 0.87倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| ＪＤＩ | 1,800円 | -20.2% | - | 0.00% | - | -2.28倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
| デンヨー | 301,000円 | +1.8% | -3.8% | 2.66% | 12.08倍 | 0.80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 |
| 大崎電 | 128,600円 | +0.9% | +5.8% | 2.72% | 15.93倍 | 1.10倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
市場注目の銘柄
チャート関連のコラム
