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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,160 | 1,174 | 1,145 | 1,156 | -9 | -0.8% | 34,600 |
| 2006/07/13 | 1,188 | 1,188 | 1,165 | 1,165 | -26 | -2.2% | 56,800 |
| 2006/07/12 | 1,222 | 1,222 | 1,182 | 1,191 | -31 | -2.5% | 37,500 |
| 2006/07/11 | 1,223 | 1,246 | 1,209 | 1,222 | -1 | -0.1% | 76,200 |
| 2006/07/10 | 1,230 | 1,238 | 1,182 | 1,223 | -24 | -1.9% | 92,400 |
| 2006/07/07 | 1,250 | 1,255 | 1,220 | 1,247 | -3 | -0.2% | 96,000 |
| 2006/07/06 | 1,268 | 1,268 | 1,239 | 1,250 | -20 | -1.6% | 72,800 |
| 2006/07/05 | 1,247 | 1,270 | 1,236 | 1,270 | +23 | +1.8% | 84,800 |
| 2006/07/04 | 1,250 | 1,250 | 1,228 | 1,247 | +5 | +0.4% | 58,000 |
| 2006/07/03 | 1,216 | 1,245 | 1,214 | 1,242 | +25 | +2.1% | 65,800 |
| 2006/06/30 | 1,199 | 1,232 | 1,184 | 1,217 | +27 | +2.3% | 54,300 |
| 2006/06/29 | 1,180 | 1,193 | 1,162 | 1,190 | +6 | +0.5% | 55,000 |
| 2006/06/28 | 1,149 | 1,190 | 1,149 | 1,184 | -25 | -2.1% | 51,900 |
| 2006/06/27 | 1,200 | 1,210 | 1,189 | 1,209 | +21 | +1.8% | 20,100 |
| 2006/06/26 | 1,184 | 1,200 | 1,159 | 1,188 | +5 | +0.4% | 42,000 |
| 2006/06/23 | 1,187 | 1,187 | 1,148 | 1,183 | +16 | +1.4% | 27,400 |
| 2006/06/22 | 1,129 | 1,177 | 1,127 | 1,167 | +52 | +4.7% | 100,900 |
| 2006/06/21 | 1,122 | 1,150 | 1,100 | 1,115 | -27 | -2.4% | 103,600 |
| 2006/06/20 | 1,200 | 1,200 | 1,139 | 1,142 | -38 | -3.2% | 111,900 |
| 2006/06/19 | 1,200 | 1,205 | 1,156 | 1,180 | -20 | -1.7% | 183,400 |
| 2006/06/16 | 1,210 | 1,214 | 1,190 | 1,200 | +30 | +2.6% | 202,000 |
| 2006/06/15 | 1,123 | 1,175 | 1,122 | 1,170 | +53 | +4.7% | 155,800 |
| 2006/06/14 | 1,088 | 1,120 | 1,075 | 1,117 | +29 | +2.7% | 108,900 |
| 2006/06/13 | 1,128 | 1,130 | 1,085 | 1,088 | -23 | -2.1% | 148,400 |
| 2006/06/12 | 1,051 | 1,130 | 1,051 | 1,111 | +61 | +5.8% | 221,300 |
| 2006/06/09 | 1,042 | 1,077 | 1,042 | 1,050 | +20 | +1.9% | 334,600 |
| 2006/06/08 | 1,080 | 1,085 | 1,023 | 1,030 | -62 | -5.7% | 206,100 |
| 2006/06/07 | 1,103 | 1,117 | 1,080 | 1,092 | -16 | -1.4% | 155,100 |
| 2006/06/06 | 1,113 | 1,128 | 1,082 | 1,108 | -5 | -0.4% | 163,800 |
| 2006/06/05 | 1,120 | 1,136 | 1,108 | 1,113 | -67 | -5.7% | 251,400 |
| 2006/06/02 | 1,176 | 1,185 | 1,078 | 1,180 | +4 | +0.3% | 184,600 |
| 2006/06/01 | 1,224 | 1,230 | 1,170 | 1,176 | -46 | -3.8% | 190,400 |
| 2006/05/31 | 1,239 | 1,241 | 1,221 | 1,222 | -23 | -1.8% | 179,500 |
| 2006/05/30 | 1,225 | 1,245 | 1,203 | 1,245 | +8 | +0.6% | 377,900 |
| 2006/05/29 | 1,231 | 1,255 | 1,231 | 1,237 | +9 | +0.7% | 138,900 |
| 2006/05/26 | 1,231 | 1,244 | 1,215 | 1,228 | +4 | +0.3% | 149,700 |
| 2006/05/25 | 1,243 | 1,263 | 1,210 | 1,224 | -39 | -3.1% | 257,800 |
| 2006/05/24 | 1,290 | 1,290 | 1,237 | 1,263 | -27 | -2.1% | 140,200 |
| 2006/05/23 | 1,353 | 1,360 | 1,285 | 1,290 | -70 | -5.1% | 184,700 |
| 2006/05/22 | 1,427 | 1,440 | 1,350 | 1,360 | -87 | -6% | 180,400 |
| 2006/05/19 | 1,441 | 1,455 | 1,411 | 1,447 | +16 | +1.1% | 56,800 |
| 2006/05/18 | 1,425 | 1,436 | 1,401 | 1,431 | -13 | -0.9% | 107,300 |
| 2006/05/17 | 1,476 | 1,480 | 1,431 | 1,444 | -12 | -0.8% | 95,400 |
| 2006/05/16 | 1,465 | 1,475 | 1,442 | 1,456 | -11 | -0.7% | 74,000 |
| 2006/05/15 | 1,450 | 1,500 | 1,430 | 1,467 | -18 | -1.2% | 110,000 |
| 2006/05/12 | 1,495 | 1,495 | 1,464 | 1,485 | -18 | -1.2% | 63,800 |
| 2006/05/11 | 1,490 | 1,514 | 1,485 | 1,503 | +2 | +0.1% | 54,100 |
| 2006/05/10 | 1,509 | 1,520 | 1,482 | 1,501 | -8 | -0.5% | 97,400 |
| 2006/05/09 | 1,485 | 1,517 | 1,484 | 1,509 | +18 | +1.2% | 105,900 |
| 2006/05/08 | 1,510 | 1,517 | 1,485 | 1,491 | -23 | -1.5% | 162,100 |
4601～
4650
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 | 205,300円 | +26.3% | +164.2% | 4.34% | 8.07倍 | 0.93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 | 250,000円 | +1.6% | -18.4% | 5.20% | 11.37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 | 137,700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 | 108,600円 | -29.6% | -83.7% | 5.06% | 59.47倍 | 0.77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 | 83,800円 | +2.0% | -7.1% | 2.63% | 12.31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
