山洋電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 1,460 | 1,490 | 1,440 | 1,460 | -25 | -1.7% | 36,600 |
| 2004/01/27 | 1,490 | 1,500 | 1,480 | 1,485 | +15 | +1% | 23,600 |
| 2004/01/26 | 1,480 | 1,490 | 1,460 | 1,470 | -15 | -1% | 31,200 |
| 2004/01/23 | 1,445 | 1,490 | 1,430 | 1,485 | +35 | +2.4% | 44,400 |
| 2004/01/22 | 1,435 | 1,470 | 1,425 | 1,450 | +30 | +2.1% | 34,200 |
| 2004/01/21 | 1,370 | 1,430 | 1,365 | 1,420 | +65 | +4.8% | 47,200 |
| 2004/01/20 | 1,370 | 1,375 | 1,355 | 1,355 | ±0 | ±0% | 21,800 |
| 2004/01/19 | 1,375 | 1,375 | 1,340 | 1,355 | -10 | -0.7% | 9,800 |
| 2004/01/16 | 1,355 | 1,375 | 1,355 | 1,365 | -5 | -0.4% | 6,600 |
| 2004/01/15 | 1,365 | 1,375 | 1,340 | 1,370 | +25 | +1.9% | 20,200 |
| 2004/01/14 | 1,350 | 1,355 | 1,345 | 1,345 | -10 | -0.7% | 11,200 |
| 2004/01/13 | 1,380 | 1,380 | 1,355 | 1,355 | -20 | -1.5% | 14,000 |
| 2004/01/09 | 1,370 | 1,375 | 1,340 | 1,375 | +30 | +2.2% | 14,600 |
| 2004/01/08 | 1,350 | 1,375 | 1,325 | 1,345 | +5 | +0.4% | 25,200 |
| 2004/01/07 | 1,270 | 1,445 | 1,255 | 1,340 | +70 | +5.5% | 30,200 |
| 2004/01/06 | 1,265 | 1,280 | 1,240 | 1,270 | +20 | +1.6% | 38,200 |
| 2004/01/05 | 1,300 | 1,300 | 1,250 | 1,250 | ±0 | ±0% | 22,600 |
| 2003/12/30 | 1,240 | 1,250 | 1,230 | 1,250 | +10 | +0.8% | 4,800 |
| 2003/12/29 | 1,240 | 1,245 | 1,220 | 1,240 | +35 | +2.9% | 16,400 |
| 2003/12/26 | 1,165 | 1,215 | 1,165 | 1,205 | +55 | +4.8% | 17,800 |
| 2003/12/25 | 1,195 | 1,195 | 1,150 | 1,150 | -20 | -1.7% | 32,000 |
| 2003/12/24 | 1,170 | 1,185 | 1,170 | 1,170 | +5 | +0.4% | 18,400 |
| 2003/12/22 | 1,165 | 1,170 | 1,155 | 1,165 | -5 | -0.4% | 20,600 |
| 2003/12/19 | 1,175 | 1,190 | 1,155 | 1,170 | -30 | -2.5% | 16,800 |
| 2003/12/18 | 1,205 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 11,200 |
| 2003/12/17 | 1,220 | 1,220 | 1,200 | 1,200 | -25 | -2% | 16,000 |
| 2003/12/16 | 1,225 | 1,245 | 1,205 | 1,225 | -10 | -0.8% | 11,200 |
| 2003/12/15 | 1,250 | 1,255 | 1,230 | 1,235 | +10 | +0.8% | 8,200 |
| 2003/12/12 | 1,220 | 1,255 | 1,220 | 1,225 | +5 | +0.4% | 8,200 |
| 2003/12/11 | 1,220 | 1,245 | 1,220 | 1,220 | -10 | -0.8% | 3,000 |
| 2003/12/10 | 1,240 | 1,250 | 1,210 | 1,230 | -5 | -0.4% | 8,600 |
| 2003/12/09 | 1,250 | 1,280 | 1,230 | 1,235 | -10 | -0.8% | 5,000 |
| 2003/12/08 | 1,250 | 1,250 | 1,240 | 1,245 | -25 | -2% | 4,000 |
| 2003/12/05 | 1,290 | 1,290 | 1,265 | 1,270 | +5 | +0.4% | 5,200 |
| 2003/12/04 | 1,270 | 1,270 | 1,265 | 1,265 | -5 | -0.4% | 5,000 |
| 2003/12/03 | 1,265 | 1,275 | 1,265 | 1,270 | +5 | +0.4% | 7,800 |
| 2003/12/02 | 1,265 | 1,270 | 1,260 | 1,265 | +40 | +3.3% | 15,200 |
| 2003/12/01 | 1,260 | 1,260 | 1,225 | 1,225 | -30 | -2.4% | 6,600 |
| 2003/11/28 | 1,290 | 1,290 | 1,255 | 1,255 | ±0 | ±0% | 3,800 |
| 2003/11/27 | 1,260 | 1,260 | 1,225 | 1,255 | -20 | -1.6% | 9,400 |
| 2003/11/26 | 1,240 | 1,300 | 1,240 | 1,275 | +55 | +4.5% | 4,200 |
| 2003/11/25 | 1,325 | 1,325 | 1,220 | 1,220 | -5 | -0.4% | 6,400 |
| 2003/11/21 | 1,215 | 1,225 | 1,205 | 1,225 | +10 | +0.8% | 5,200 |
| 2003/11/20 | 1,205 | 1,225 | 1,200 | 1,215 | -10 | -0.8% | 8,000 |
| 2003/11/19 | 1,225 | 1,225 | 1,205 | 1,225 | ±0 | ±0% | 5,800 |
| 2003/11/18 | 1,225 | 1,235 | 1,215 | 1,225 | ±0 | ±0% | 11,000 |
| 2003/11/17 | 1,245 | 1,245 | 1,200 | 1,225 | -55 | -4.3% | 22,600 |
| 2003/11/14 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 7,400 |
| 2003/11/13 | 1,280 | 1,300 | 1,280 | 1,290 | +15 | +1.2% | 4,000 |
| 2003/11/12 | 1,290 | 1,315 | 1,275 | 1,275 | -10 | -0.8% | 8,200 |
5251～
5300
件表示中 / 6989件
類似銘柄と比較する
現在ご覧いただいている「山洋電」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 |
|---|---|---|---|---|---|---|---|---|
| 山洋電 | 936,000円 | +9.5% | +49.3% | 2.24% | 13.03倍 | 0.98倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| サン電子 | 532,000円 | - | - | - | - | 2.49倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 象 印 | 172,300円 | +3.2% | +1.3% | 3.71% | 23.17倍 | 1.25倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| 図 研 | 539,000円 | +5.6% | +6.1% | 1.86% | 26.12倍 | 2.91倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 古野電 | 374,000円 | +0.4% | -11.7% | 2.94% | 13.13倍 | 1.64倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
