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 |
|---|---|---|---|---|---|---|---|
| 2006/07/04 | 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 |
| 2006/05/02 | 1,520 | 1,520 | 1,504 | 1,514 | +2 | +0.1% | 36,900 |
| 2006/05/01 | 1,485 | 1,529 | 1,479 | 1,512 | +11 | +0.7% | 78,100 |
| 2006/04/28 | 1,520 | 1,524 | 1,481 | 1,501 | -16 | -1.1% | 66,600 |
| 2006/04/27 | 1,517 | 1,524 | 1,510 | 1,517 | ±0 | ±0% | 70,700 |
| 2006/04/26 | 1,500 | 1,527 | 1,493 | 1,517 | +16 | +1.1% | 66,600 |
| 2006/04/25 | 1,501 | 1,513 | 1,490 | 1,501 | -10 | -0.7% | 40,900 |
| 2006/04/24 | 1,520 | 1,533 | 1,509 | 1,511 | -34 | -2.2% | 65,700 |
| 2006/04/21 | 1,531 | 1,561 | 1,531 | 1,545 | +9 | +0.6% | 32,900 |
4651～
4700
件表示中 / 6205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 | 264,100円 | +4.6% | +2.7% | 3.41% | 8.83倍 | 1.23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 |
| デンヨー | 285,300円 | +1.8% | -3.8% | 2.80% | 11.45倍 | 0.76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 |
| Ｍｉｍａｋｉ | 184,800円 | +5.5% | -0.5% | 2.71% | 9.05倍 | 1.65倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 精工技研 | 534,000円 | +10.1% | +4.1% | 1.40% | 20.69倍 | 1.70倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| ヤーマン | 84,700円 | -28.1% | - | 1.59% | 186.56倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
