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 |
|---|---|---|---|---|---|---|---|
| 2003/11/11 | 1,310 | 1,325 | 1,275 | 1,285 | -55 | -4.1% | 12,800 |
| 2003/11/10 | 1,375 | 1,375 | 1,320 | 1,340 | -35 | -2.5% | 14,400 |
| 2003/11/07 | 1,360 | 1,400 | 1,360 | 1,375 | +20 | +1.5% | 9,800 |
| 2003/11/06 | 1,375 | 1,375 | 1,355 | 1,355 | -20 | -1.5% | 6,400 |
| 2003/11/05 | 1,385 | 1,395 | 1,370 | 1,375 | -5 | -0.4% | 7,600 |
| 2003/11/04 | 1,415 | 1,415 | 1,375 | 1,380 | +35 | +2.6% | 16,800 |
| 2003/10/31 | 1,310 | 1,345 | 1,310 | 1,345 | +40 | +3.1% | 8,800 |
| 2003/10/30 | 1,300 | 1,340 | 1,300 | 1,305 | +10 | +0.8% | 11,400 |
| 2003/10/29 | 1,325 | 1,330 | 1,295 | 1,295 | -40 | -3% | 20,800 |
| 2003/10/28 | 1,295 | 1,355 | 1,295 | 1,335 | +40 | +3.1% | 14,200 |
| 2003/10/27 | 1,300 | 1,305 | 1,275 | 1,295 | -85 | -6.2% | 42,400 |
| 2003/10/24 | 1,375 | 1,425 | 1,375 | 1,380 | -10 | -0.7% | 9,600 |
| 2003/10/23 | 1,425 | 1,435 | 1,380 | 1,390 | -60 | -4.1% | 7,800 |
| 2003/10/22 | 1,460 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 13,800 |
| 2003/10/21 | 1,530 | 1,545 | 1,450 | 1,450 | -50 | -3.3% | 38,000 |
| 2003/10/20 | 1,500 | 1,500 | 1,475 | 1,500 | +45 | +3.1% | 38,600 |
| 2003/10/17 | 1,445 | 1,465 | 1,435 | 1,455 | +25 | +1.7% | 33,200 |
| 2003/10/16 | 1,425 | 1,430 | 1,415 | 1,430 | +5 | +0.4% | 9,600 |
| 2003/10/15 | 1,440 | 1,440 | 1,425 | 1,425 | +5 | +0.4% | 8,400 |
| 2003/10/14 | 1,430 | 1,445 | 1,415 | 1,420 | -10 | -0.7% | 16,400 |
| 2003/10/10 | 1,425 | 1,440 | 1,425 | 1,430 | -10 | -0.7% | 12,800 |
| 2003/10/09 | 1,425 | 1,440 | 1,425 | 1,440 | +5 | +0.3% | 13,400 |
| 2003/10/08 | 1,415 | 1,440 | 1,415 | 1,435 | +10 | +0.7% | 11,600 |
| 2003/10/07 | 1,425 | 1,445 | 1,425 | 1,425 | ±0 | ±0% | 10,600 |
| 2003/10/06 | 1,455 | 1,455 | 1,415 | 1,425 | +20 | +1.4% | 16,000 |
| 2003/10/03 | 1,365 | 1,425 | 1,360 | 1,405 | +55 | +4.1% | 15,800 |
| 2003/10/02 | 1,355 | 1,380 | 1,350 | 1,350 | +15 | +1.1% | 33,000 |
| 2003/10/01 | 1,330 | 1,355 | 1,330 | 1,335 | +5 | +0.4% | 7,000 |
| 2003/09/30 | 1,340 | 1,345 | 1,325 | 1,330 | -5 | -0.4% | 4,600 |
| 2003/09/29 | 1,325 | 1,335 | 1,325 | 1,335 | -5 | -0.4% | 8,800 |
| 2003/09/26 | 1,330 | 1,340 | 1,325 | 1,340 | +10 | +0.8% | 10,000 |
| 2003/09/25 | 1,345 | 1,345 | 1,320 | 1,330 | -50 | -3.6% | 12,800 |
| 2003/09/24 | 1,415 | 1,415 | 1,375 | 1,380 | -25 | -1.8% | 21,400 |
| 2003/09/22 | 1,430 | 1,430 | 1,400 | 1,405 | -25 | -1.7% | 14,600 |
| 2003/09/19 | 1,450 | 1,460 | 1,420 | 1,430 | -10 | -0.7% | 34,600 |
| 2003/09/18 | 1,440 | 1,445 | 1,435 | 1,440 | -5 | -0.3% | 20,400 |
| 2003/09/17 | 1,460 | 1,465 | 1,445 | 1,445 | ±0 | ±0% | 28,400 |
| 2003/09/16 | 1,470 | 1,495 | 1,445 | 1,445 | -15 | -1% | 14,000 |
| 2003/09/12 | 1,460 | 1,475 | 1,450 | 1,460 | +25 | +1.7% | 12,000 |
| 2003/09/11 | 1,450 | 1,465 | 1,435 | 1,435 | -30 | -2% | 14,400 |
| 2003/09/10 | 1,465 | 1,500 | 1,460 | 1,465 | -25 | -1.7% | 8,800 |
| 2003/09/09 | 1,465 | 1,500 | 1,465 | 1,490 | +30 | +2.1% | 13,800 |
| 2003/09/08 | 1,455 | 1,475 | 1,450 | 1,460 | -20 | -1.4% | 8,600 |
| 2003/09/05 | 1,485 | 1,500 | 1,480 | 1,480 | -5 | -0.3% | 15,400 |
| 2003/09/04 | 1,510 | 1,525 | 1,485 | 1,485 | ±0 | ±0% | 18,200 |
| 2003/09/03 | 1,550 | 1,565 | 1,475 | 1,485 | -50 | -3.3% | 49,400 |
| 2003/09/02 | 1,595 | 1,605 | 1,515 | 1,535 | -10 | -0.6% | 93,800 |
| 2003/09/01 | 1,470 | 1,560 | 1,470 | 1,545 | +95 | +6.6% | 163,400 |
| 2003/08/29 | 1,450 | 1,450 | 1,435 | 1,450 | +5 | +0.3% | 27,600 |
| 2003/08/28 | 1,450 | 1,450 | 1,435 | 1,445 | -5 | -0.3% | 19,600 |
5301～
5350
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
