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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,515 | 1,544 | 1,515 | 1,539 | +39 | +2.6% | 100,200 |
| 2005/07/08 | 1,493 | 1,510 | 1,485 | 1,500 | +7 | +0.5% | 164,100 |
| 2005/07/07 | 1,483 | 1,500 | 1,483 | 1,493 | +4 | +0.3% | 71,300 |
| 2005/07/06 | 1,492 | 1,500 | 1,473 | 1,489 | -1 | -0.1% | 79,800 |
| 2005/07/05 | 1,497 | 1,497 | 1,411 | 1,490 | -9 | -0.6% | 61,700 |
| 2005/07/04 | 1,498 | 1,499 | 1,470 | 1,499 | +6 | +0.4% | 89,000 |
| 2005/07/01 | 1,494 | 1,530 | 1,493 | 1,493 | -2 | -0.1% | 63,100 |
| 2005/06/30 | 1,491 | 1,534 | 1,491 | 1,495 | +24 | +1.6% | 187,500 |
| 2005/06/29 | 1,449 | 1,484 | 1,435 | 1,471 | +39 | +2.7% | 157,100 |
| 2005/06/28 | 1,426 | 1,446 | 1,426 | 1,432 | +8 | +0.6% | 93,800 |
| 2005/06/27 | 1,448 | 1,448 | 1,410 | 1,424 | -16 | -1.1% | 22,900 |
| 2005/06/24 | 1,446 | 1,446 | 1,425 | 1,440 | -7 | -0.5% | 25,100 |
| 2005/06/23 | 1,450 | 1,450 | 1,435 | 1,447 | -1 | -0.1% | 21,300 |
| 2005/06/22 | 1,450 | 1,459 | 1,430 | 1,448 | -1 | -0.1% | 27,000 |
| 2005/06/21 | 1,448 | 1,459 | 1,427 | 1,449 | +5 | +0.3% | 87,700 |
| 2005/06/20 | 1,429 | 1,471 | 1,425 | 1,444 | +35 | +2.5% | 213,100 |
| 2005/06/17 | 1,392 | 1,409 | 1,387 | 1,409 | +22 | +1.6% | 206,300 |
| 2005/06/16 | 1,385 | 1,393 | 1,380 | 1,387 | +2 | +0.1% | 41,300 |
| 2005/06/15 | 1,390 | 1,390 | 1,356 | 1,385 | -1 | -0.1% | 40,600 |
| 2005/06/14 | 1,372 | 1,389 | 1,345 | 1,386 | +16 | +1.2% | 37,700 |
| 2005/06/13 | 1,382 | 1,385 | 1,369 | 1,370 | +4 | +0.3% | 47,900 |
| 2005/06/10 | 1,365 | 1,370 | 1,355 | 1,366 | +16 | +1.2% | 63,600 |
| 2005/06/09 | 1,357 | 1,357 | 1,333 | 1,350 | +13 | +1% | 26,500 |
| 2005/06/08 | 1,364 | 1,364 | 1,337 | 1,337 | +2 | +0.1% | 41,400 |
| 2005/06/07 | 1,355 | 1,356 | 1,312 | 1,335 | -1 | -0.1% | 29,800 |
| 2005/06/06 | 1,365 | 1,365 | 1,319 | 1,336 | -29 | -2.1% | 27,300 |
| 2005/06/03 | 1,366 | 1,370 | 1,351 | 1,365 | +6 | +0.4% | 56,600 |
| 2005/06/02 | 1,369 | 1,369 | 1,349 | 1,359 | +7 | +0.5% | 41,100 |
| 2005/06/01 | 1,330 | 1,360 | 1,323 | 1,352 | +22 | +1.7% | 26,500 |
| 2005/05/31 | 1,331 | 1,335 | 1,322 | 1,330 | +2 | +0.2% | 26,800 |
| 2005/05/30 | 1,324 | 1,330 | 1,316 | 1,328 | +17 | +1.3% | 50,200 |
| 2005/05/27 | 1,299 | 1,329 | 1,299 | 1,311 | +21 | +1.6% | 55,700 |
| 2005/05/26 | 1,290 | 1,300 | 1,285 | 1,290 | -5 | -0.4% | 50,500 |
| 2005/05/25 | 1,283 | 1,301 | 1,281 | 1,295 | +13 | +1% | 18,000 |
| 2005/05/24 | 1,320 | 1,330 | 1,280 | 1,282 | -26 | -2% | 51,100 |
| 2005/05/23 | 1,299 | 1,315 | 1,290 | 1,308 | +17 | +1.3% | 93,300 |
| 2005/05/20 | 1,303 | 1,315 | 1,283 | 1,291 | -9 | -0.7% | 84,600 |
| 2005/05/19 | 1,271 | 1,310 | 1,271 | 1,300 | +31 | +2.4% | 80,800 |
| 2005/05/18 | 1,284 | 1,301 | 1,266 | 1,269 | -14 | -1.1% | 73,600 |
| 2005/05/17 | 1,296 | 1,300 | 1,271 | 1,283 | -15 | -1.2% | 28,700 |
| 2005/05/16 | 1,280 | 1,310 | 1,280 | 1,298 | -2 | -0.2% | 113,800 |
| 2005/05/13 | 1,299 | 1,300 | 1,279 | 1,300 | -10 | -0.8% | 59,600 |
| 2005/05/12 | 1,350 | 1,375 | 1,300 | 1,310 | -60 | -4.4% | 153,800 |
| 2005/05/11 | 1,389 | 1,389 | 1,361 | 1,370 | -18 | -1.3% | 38,700 |
| 2005/05/10 | 1,376 | 1,390 | 1,374 | 1,388 | +13 | +0.9% | 58,900 |
| 2005/05/09 | 1,378 | 1,379 | 1,365 | 1,375 | +5 | +0.4% | 76,600 |
| 2005/05/06 | 1,369 | 1,378 | 1,356 | 1,370 | +1 | +0.1% | 28,000 |
| 2005/05/02 | 1,350 | 1,370 | 1,331 | 1,369 | -1 | -0.1% | 22,200 |
| 2005/04/28 | 1,369 | 1,370 | 1,340 | 1,370 | +20 | +1.5% | 55,300 |
| 2005/04/27 | 1,340 | 1,360 | 1,331 | 1,350 | -14 | -1% | 134,900 |
4851～
4900
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
