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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,039 | 1,050 | 1,035 | 1,042 | +3 | +0.3% | 108,400 |
| 2006/12/07 | 1,022 | 1,039 | 1,018 | 1,039 | +18 | +1.8% | 104,900 |
| 2006/12/06 | 1,011 | 1,030 | 1,010 | 1,021 | +16 | +1.6% | 109,300 |
| 2006/12/05 | 1,037 | 1,046 | 995 | 1,005 | -26 | -2.5% | 103,800 |
| 2006/12/04 | 1,029 | 1,034 | 1,011 | 1,031 | +15 | +1.5% | 58,300 |
| 2006/12/01 | 1,010 | 1,026 | 1,006 | 1,016 | -10 | -1% | 55,000 |
| 2006/11/30 | 1,003 | 1,035 | 999 | 1,026 | +3 | +0.3% | 73,600 |
| 2006/11/29 | 1,053 | 1,053 | 1,005 | 1,023 | -22 | -2.1% | 121,100 |
| 2006/11/28 | 1,000 | 1,054 | 981 | 1,045 | +34 | +3.4% | 163,200 |
| 2006/11/27 | 945 | 1,025 | 944 | 1,011 | +71 | +7.6% | 188,300 |
| 2006/11/24 | 931 | 950 | 915 | 940 | +9 | +1% | 104,100 |
| 2006/11/22 | 880 | 932 | 875 | 931 | +48 | +5.4% | 96,200 |
| 2006/11/21 | 905 | 930 | 876 | 883 | -22 | -2.4% | 107,300 |
| 2006/11/20 | 945 | 945 | 905 | 905 | -27 | -2.9% | 119,700 |
| 2006/11/17 | 954 | 954 | 932 | 932 | -4 | -0.4% | 71,300 |
| 2006/11/16 | 952 | 952 | 930 | 936 | -16 | -1.7% | 191,000 |
| 2006/11/15 | 980 | 994 | 943 | 952 | -32 | -3.3% | 117,100 |
| 2006/11/14 | 1,001 | 1,014 | 973 | 984 | +23 | +2.4% | 116,600 |
| 2006/11/13 | 990 | 995 | 930 | 961 | -87 | -8.3% | 257,400 |
| 2006/11/10 | 1,045 | 1,063 | 1,040 | 1,048 | +5 | +0.5% | 70,500 |
| 2006/11/09 | 1,062 | 1,070 | 1,037 | 1,043 | -39 | -3.6% | 89,400 |
| 2006/11/08 | 1,109 | 1,111 | 1,081 | 1,082 | -30 | -2.7% | 62,000 |
| 2006/11/07 | 1,113 | 1,127 | 1,106 | 1,112 | -1 | -0.1% | 51,100 |
| 2006/11/06 | 1,107 | 1,132 | 1,107 | 1,113 | -10 | -0.9% | 26,100 |
| 2006/11/02 | 1,120 | 1,123 | 1,105 | 1,123 | ±0 | ±0% | 18,200 |
| 2006/11/01 | 1,126 | 1,143 | 1,122 | 1,123 | -3 | -0.3% | 30,700 |
| 2006/10/31 | 1,111 | 1,134 | 1,111 | 1,126 | +24 | +2.2% | 57,900 |
| 2006/10/30 | 1,125 | 1,135 | 1,102 | 1,102 | -21 | -1.9% | 91,800 |
| 2006/10/27 | 1,141 | 1,147 | 1,121 | 1,123 | -20 | -1.7% | 65,500 |
| 2006/10/26 | 1,151 | 1,162 | 1,137 | 1,143 | -25 | -2.1% | 101,200 |
| 2006/10/25 | 1,194 | 1,199 | 1,165 | 1,168 | -29 | -2.4% | 89,800 |
| 2006/10/24 | 1,198 | 1,207 | 1,196 | 1,197 | +3 | +0.3% | 33,900 |
| 2006/10/23 | 1,203 | 1,203 | 1,186 | 1,194 | -15 | -1.2% | 58,400 |
| 2006/10/20 | 1,217 | 1,220 | 1,203 | 1,209 | -9 | -0.7% | 23,800 |
| 2006/10/19 | 1,210 | 1,218 | 1,198 | 1,218 | +17 | +1.4% | 83,800 |
| 2006/10/18 | 1,201 | 1,227 | 1,190 | 1,201 | -9 | -0.7% | 50,000 |
| 2006/10/17 | 1,230 | 1,238 | 1,208 | 1,210 | -21 | -1.7% | 30,000 |
| 2006/10/16 | 1,211 | 1,236 | 1,211 | 1,231 | +15 | +1.2% | 42,700 |
| 2006/10/13 | 1,210 | 1,219 | 1,207 | 1,216 | +1 | +0.1% | 43,700 |
| 2006/10/12 | 1,230 | 1,242 | 1,213 | 1,215 | -33 | -2.6% | 49,100 |
| 2006/10/11 | 1,236 | 1,255 | 1,232 | 1,248 | +13 | +1.1% | 38,300 |
| 2006/10/10 | 1,236 | 1,254 | 1,235 | 1,235 | -19 | -1.5% | 35,800 |
| 2006/10/06 | 1,272 | 1,278 | 1,246 | 1,254 | -24 | -1.9% | 26,800 |
| 2006/10/05 | 1,255 | 1,288 | 1,255 | 1,278 | +42 | +3.4% | 51,500 |
| 2006/10/04 | 1,299 | 1,308 | 1,220 | 1,236 | -83 | -6.3% | 86,800 |
| 2006/10/03 | 1,339 | 1,340 | 1,317 | 1,319 | +2 | +0.2% | 25,100 |
| 2006/10/02 | 1,330 | 1,348 | 1,304 | 1,317 | -1 | -0.1% | 57,300 |
| 2006/09/29 | 1,319 | 1,334 | 1,301 | 1,318 | -21 | -1.6% | 31,800 |
| 2006/09/28 | 1,310 | 1,340 | 1,290 | 1,339 | +34 | +2.6% | 46,700 |
| 2006/09/27 | 1,275 | 1,315 | 1,275 | 1,305 | +30 | +2.4% | 30,100 |
4501～
4550
件表示中 / 6163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 | 203,300円 | +26.3% | +164.2% | 4.38% | 7.99倍 | 0.92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 |
| アイホン | 251,000円 | +1.6% | -18.4% | 5.18% | 11.42倍 | 0.63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 | 137,800円 | +10.0% | +61.0% | 0.00% | 21.51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 | 107,700円 | -29.6% | -83.7% | 5.11% | 58.98倍 | 0.76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 |
| 大崎電 | 84,100円 | +2.0% | -7.1% | 2.62% | 12.35倍 | 0.74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
