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 |
|---|---|---|---|---|---|---|---|
| 2006/09/27 | 1,275 | 1,315 | 1,275 | 1,305 | +30 | +2.4% | 30,100 |
| 2006/09/26 | 1,289 | 1,289 | 1,253 | 1,275 | +1 | +0.1% | 9,800 |
| 2006/09/25 | 1,241 | 1,285 | 1,241 | 1,274 | +18 | +1.4% | 13,000 |
| 2006/09/22 | 1,251 | 1,270 | 1,251 | 1,256 | -44 | -3.4% | 41,900 |
| 2006/09/21 | 1,281 | 1,300 | 1,260 | 1,300 | +25 | +2% | 25,600 |
| 2006/09/20 | 1,324 | 1,324 | 1,275 | 1,275 | -29 | -2.2% | 27,300 |
| 2006/09/19 | 1,280 | 1,318 | 1,280 | 1,304 | +36 | +2.8% | 32,100 |
| 2006/09/15 | 1,251 | 1,275 | 1,251 | 1,268 | +11 | +0.9% | 30,500 |
| 2006/09/14 | 1,250 | 1,270 | 1,250 | 1,257 | +1 | +0.1% | 24,500 |
| 2006/09/13 | 1,273 | 1,290 | 1,256 | 1,256 | -15 | -1.2% | 48,800 |
| 2006/09/12 | 1,269 | 1,285 | 1,260 | 1,271 | +2 | +0.2% | 37,500 |
| 2006/09/11 | 1,303 | 1,307 | 1,253 | 1,269 | -33 | -2.5% | 57,500 |
| 2006/09/08 | 1,310 | 1,321 | 1,298 | 1,302 | -8 | -0.6% | 58,300 |
| 2006/09/07 | 1,292 | 1,316 | 1,288 | 1,310 | +18 | +1.4% | 29,700 |
| 2006/09/06 | 1,304 | 1,306 | 1,290 | 1,292 | -12 | -0.9% | 56,700 |
| 2006/09/05 | 1,329 | 1,329 | 1,287 | 1,304 | -29 | -2.2% | 45,500 |
| 2006/09/04 | 1,331 | 1,342 | 1,330 | 1,333 | +5 | +0.4% | 40,600 |
| 2006/09/01 | 1,317 | 1,338 | 1,317 | 1,328 | +12 | +0.9% | 34,400 |
| 2006/08/31 | 1,298 | 1,345 | 1,298 | 1,316 | +28 | +2.2% | 101,900 |
| 2006/08/30 | 1,268 | 1,295 | 1,268 | 1,288 | +27 | +2.1% | 46,600 |
| 2006/08/29 | 1,240 | 1,266 | 1,239 | 1,261 | +21 | +1.7% | 56,900 |
| 2006/08/28 | 1,242 | 1,249 | 1,236 | 1,240 | +5 | +0.4% | 53,000 |
| 2006/08/25 | 1,209 | 1,247 | 1,209 | 1,235 | +35 | +2.9% | 39,400 |
| 2006/08/24 | 1,205 | 1,214 | 1,182 | 1,200 | -10 | -0.8% | 43,700 |
| 2006/08/23 | 1,230 | 1,230 | 1,202 | 1,210 | -27 | -2.2% | 47,800 |
| 2006/08/22 | 1,230 | 1,239 | 1,220 | 1,237 | +3 | +0.2% | 28,700 |
| 2006/08/21 | 1,256 | 1,256 | 1,230 | 1,234 | -2 | -0.2% | 25,100 |
| 2006/08/18 | 1,233 | 1,239 | 1,221 | 1,236 | +13 | +1.1% | 23,400 |
| 2006/08/17 | 1,212 | 1,233 | 1,211 | 1,223 | +11 | +0.9% | 55,000 |
| 2006/08/16 | 1,196 | 1,214 | 1,196 | 1,212 | +21 | +1.8% | 32,900 |
| 2006/08/15 | 1,204 | 1,206 | 1,189 | 1,191 | -11 | -0.9% | 64,600 |
| 2006/08/14 | 1,203 | 1,228 | 1,200 | 1,202 | -8 | -0.7% | 33,200 |
| 2006/08/11 | 1,162 | 1,221 | 1,162 | 1,210 | +50 | +4.3% | 59,000 |
| 2006/08/10 | 1,194 | 1,195 | 1,152 | 1,160 | -34 | -2.8% | 142,700 |
| 2006/08/09 | 1,190 | 1,196 | 1,130 | 1,194 | -15 | -1.2% | 69,100 |
| 2006/08/08 | 1,205 | 1,215 | 1,183 | 1,209 | -7 | -0.6% | 104,100 |
| 2006/08/07 | 1,220 | 1,231 | 1,198 | 1,216 | -24 | -1.9% | 54,300 |
| 2006/08/04 | 1,250 | 1,250 | 1,236 | 1,240 | +6 | +0.5% | 26,800 |
| 2006/08/03 | 1,230 | 1,248 | 1,215 | 1,234 | +19 | +1.6% | 47,300 |
| 2006/08/02 | 1,218 | 1,227 | 1,182 | 1,215 | -3 | -0.2% | 62,100 |
| 2006/08/01 | 1,224 | 1,242 | 1,217 | 1,218 | -2 | -0.2% | 57,000 |
| 2006/07/31 | 1,180 | 1,235 | 1,180 | 1,220 | +46 | +3.9% | 44,500 |
| 2006/07/28 | 1,176 | 1,176 | 1,158 | 1,174 | +18 | +1.6% | 21,400 |
| 2006/07/27 | 1,127 | 1,176 | 1,121 | 1,156 | +18 | +1.6% | 94,300 |
| 2006/07/26 | 1,150 | 1,180 | 1,134 | 1,138 | +4 | +0.4% | 90,800 |
| 2006/07/25 | 1,129 | 1,157 | 1,125 | 1,134 | -16 | -1.4% | 78,100 |
| 2006/07/24 | 1,132 | 1,150 | 1,100 | 1,150 | -2 | -0.2% | 30,700 |
| 2006/07/21 | 1,150 | 1,164 | 1,122 | 1,152 | +5 | +0.4% | 44,400 |
| 2006/07/20 | 1,149 | 1,149 | 1,114 | 1,147 | +58 | +5.3% | 53,600 |
| 2006/07/19 | 1,092 | 1,123 | 1,050 | 1,089 | -21 | -1.9% | 97,100 |
4551～
4600
件表示中 / 6164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 | 202,700円 | +26.3% | +164.2% | 4.39% | 7.96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 |
| 古河池 | 137,700円 | +10.0% | +61.0% | 0.00% | 21.49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 | 107,500円 | -29.6% | -83.7% | 5.12% | 58.87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 | 85,200円 | +2.0% | -7.1% | 2.58% | 12.52倍 | 0.75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 |
| アイコム | 274,800円 | +2.4% | -13.9% | 2.87% | 14.09倍 | 0.60倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
市場注目の銘柄
チャート関連のコラム
