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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 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 |
| 2006/04/20 | 1,548 | 1,566 | 1,515 | 1,536 | -12 | -0.8% | 61,000 |
| 2006/04/19 | 1,522 | 1,570 | 1,521 | 1,548 | +40 | +2.7% | 74,300 |
| 2006/04/18 | 1,492 | 1,527 | 1,465 | 1,508 | -27 | -1.8% | 128,100 |
| 2006/04/17 | 1,556 | 1,570 | 1,535 | 1,535 | -29 | -1.9% | 44,900 |
| 2006/04/14 | 1,577 | 1,586 | 1,555 | 1,564 | +4 | +0.3% | 66,200 |
| 2006/04/13 | 1,545 | 1,576 | 1,541 | 1,560 | +22 | +1.4% | 84,600 |
| 2006/04/12 | 1,570 | 1,573 | 1,535 | 1,538 | -32 | -2% | 85,500 |
| 2006/04/11 | 1,592 | 1,592 | 1,555 | 1,570 | -22 | -1.4% | 51,900 |
| 2006/04/10 | 1,597 | 1,604 | 1,576 | 1,592 | -7 | -0.4% | 49,700 |
| 2006/04/07 | 1,570 | 1,599 | 1,555 | 1,599 | +23 | +1.5% | 130,000 |
| 2006/04/06 | 1,585 | 1,592 | 1,565 | 1,576 | -12 | -0.8% | 79,500 |
| 2006/04/05 | 1,590 | 1,600 | 1,582 | 1,588 | -5 | -0.3% | 133,700 |
| 2006/04/04 | 1,619 | 1,630 | 1,582 | 1,593 | -22 | -1.4% | 139,000 |
| 2006/04/03 | 1,584 | 1,615 | 1,580 | 1,615 | +43 | +2.7% | 143,000 |
| 2006/03/31 | 1,563 | 1,585 | 1,563 | 1,572 | +8 | +0.5% | 78,100 |
| 2006/03/30 | 1,551 | 1,588 | 1,550 | 1,564 | +24 | +1.6% | 119,200 |
| 2006/03/29 | 1,535 | 1,555 | 1,518 | 1,540 | +6 | +0.4% | 91,600 |
| 2006/03/28 | 1,530 | 1,535 | 1,518 | 1,534 | -2 | -0.1% | 57,000 |
| 2006/03/27 | 1,535 | 1,547 | 1,526 | 1,536 | +11 | +0.7% | 100,000 |
| 2006/03/24 | 1,526 | 1,540 | 1,516 | 1,525 | -1 | -0.1% | 52,200 |
| 2006/03/23 | 1,531 | 1,533 | 1,520 | 1,526 | -3 | -0.2% | 75,100 |
| 2006/03/22 | 1,530 | 1,537 | 1,501 | 1,529 | +29 | +1.9% | 73,500 |
| 2006/03/20 | 1,477 | 1,530 | 1,470 | 1,500 | +43 | +3% | 113,800 |
| 2006/03/17 | 1,441 | 1,473 | 1,440 | 1,457 | +6 | +0.4% | 82,300 |
| 2006/03/16 | 1,479 | 1,485 | 1,445 | 1,451 | -14 | -1% | 128,200 |
| 2006/03/15 | 1,502 | 1,502 | 1,460 | 1,465 | -17 | -1.1% | 87,900 |
| 2006/03/14 | 1,516 | 1,516 | 1,471 | 1,482 | -14 | -0.9% | 49,500 |
| 2006/03/13 | 1,478 | 1,508 | 1,474 | 1,496 | +28 | +1.9% | 121,000 |
| 2006/03/10 | 1,464 | 1,489 | 1,460 | 1,468 | +18 | +1.2% | 62,500 |
| 2006/03/09 | 1,426 | 1,464 | 1,426 | 1,450 | +25 | +1.8% | 90,700 |
| 2006/03/08 | 1,435 | 1,463 | 1,421 | 1,425 | -10 | -0.7% | 66,400 |
| 2006/03/07 | 1,461 | 1,464 | 1,430 | 1,435 | -18 | -1.2% | 69,600 |
| 2006/03/06 | 1,472 | 1,480 | 1,411 | 1,453 | -27 | -1.8% | 112,200 |
| 2006/03/03 | 1,501 | 1,509 | 1,480 | 1,480 | -20 | -1.3% | 79,700 |
| 2006/03/02 | 1,533 | 1,550 | 1,500 | 1,500 | -26 | -1.7% | 74,000 |
| 2006/03/01 | 1,551 | 1,572 | 1,522 | 1,526 | -54 | -3.4% | 61,500 |
| 2006/02/28 | 1,559 | 1,581 | 1,500 | 1,580 | +40 | +2.6% | 216,000 |
| 2006/02/27 | 1,561 | 1,564 | 1,490 | 1,540 | +9 | +0.6% | 260,000 |
| 2006/02/24 | 1,550 | 1,565 | 1,515 | 1,531 | -44 | -2.8% | 108,000 |
| 2006/02/23 | 1,537 | 1,575 | 1,512 | 1,575 | +68 | +4.5% | 150,600 |
| 2006/02/22 | 1,539 | 1,540 | 1,460 | 1,507 | -11 | -0.7% | 172,000 |
| 2006/02/21 | 1,448 | 1,535 | 1,445 | 1,518 | +50 | +3.4% | 228,500 |
4651～
4700
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
