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 |
|---|---|---|---|---|---|---|---|
| 2005/08/12 | 1,635 | 1,640 | 1,631 | 1,638 | +7 | +0.4% | 14,100 |
| 2005/08/11 | 1,640 | 1,640 | 1,624 | 1,631 | +2 | +0.1% | 26,600 |
| 2005/08/10 | 1,610 | 1,638 | 1,583 | 1,629 | +39 | +2.5% | 51,100 |
| 2005/08/09 | 1,555 | 1,590 | 1,547 | 1,590 | +32 | +2.1% | 28,100 |
| 2005/08/08 | 1,560 | 1,579 | 1,542 | 1,558 | +1 | +0.1% | 31,500 |
| 2005/08/05 | 1,580 | 1,599 | 1,544 | 1,557 | -22 | -1.4% | 57,200 |
| 2005/08/04 | 1,600 | 1,600 | 1,520 | 1,579 | -19 | -1.2% | 60,000 |
| 2005/08/03 | 1,599 | 1,603 | 1,571 | 1,598 | ±0 | ±0% | 91,700 |
| 2005/08/02 | 1,565 | 1,600 | 1,547 | 1,598 | +30 | +1.9% | 101,300 |
| 2005/08/01 | 1,580 | 1,600 | 1,562 | 1,568 | -33 | -2.1% | 41,600 |
| 2005/07/29 | 1,620 | 1,649 | 1,601 | 1,601 | +1 | +0.1% | 49,900 |
| 2005/07/28 | 1,600 | 1,620 | 1,600 | 1,600 | +1 | +0.1% | 19,300 |
| 2005/07/27 | 1,579 | 1,602 | 1,575 | 1,599 | +24 | +1.5% | 114,200 |
| 2005/07/26 | 1,579 | 1,580 | 1,563 | 1,575 | ±0 | ±0% | 29,300 |
| 2005/07/25 | 1,575 | 1,580 | 1,565 | 1,575 | ±0 | ±0% | 65,600 |
| 2005/07/22 | 1,580 | 1,585 | 1,558 | 1,575 | -3 | -0.2% | 34,800 |
| 2005/07/21 | 1,580 | 1,580 | 1,558 | 1,578 | +11 | +0.7% | 17,200 |
| 2005/07/20 | 1,570 | 1,575 | 1,551 | 1,567 | +17 | +1.1% | 36,300 |
| 2005/07/19 | 1,550 | 1,570 | 1,550 | 1,550 | ±0 | ±0% | 23,800 |
| 2005/07/15 | 1,550 | 1,560 | 1,548 | 1,550 | +1 | +0.1% | 37,500 |
| 2005/07/14 | 1,540 | 1,550 | 1,517 | 1,549 | +9 | +0.6% | 47,500 |
| 2005/07/13 | 1,531 | 1,542 | 1,530 | 1,540 | +2 | +0.1% | 34,900 |
| 2005/07/12 | 1,544 | 1,544 | 1,515 | 1,538 | -1 | -0.1% | 77,900 |
| 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 |
4901～
4950
件表示中 / 6236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 | 312,000円 | +4.6% | +2.7% | 2.88% | 10.44倍 | 1.45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 |
| 精工技研 | 759,000円 | +10.1% | +4.1% | 0.99% | 29.40倍 | 2.42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 |
| イリソ電子 | 288,200円 | -2.4% | -1.9% | 3.82% | 15.78倍 | 0.87倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| ＪＤＩ | 1,700円 | -20.2% | - | 0.00% | - | -2.16倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
| デンヨー | 299,400円 | +1.8% | -3.8% | 2.67% | 12.01倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
