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 |
|---|---|---|---|---|---|---|---|
| 2003/12/30 | 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 |
| 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 |
5301～
5350
件表示中 / 7022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 | 994,000円 | +9.5% | +49.3% | 2.11% | 13.84倍 | 1.04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 |
| ＰＨＣＨＤ | 104,100円 | +0.4% | -35.2% | 4.03% | 17.80倍 | 0.93倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 芝浦メカ | 935,000円 | -1.1% | -27.7% | 2.14% | 16.35倍 | 2.59倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 象 印 | 173,000円 | +3.2% | +1.3% | 3.70% | 22.88倍 | 1.24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 |
| メガチップス | 567,000円 | -0.8% | +3.5% | 2.47% | 23.26倍 | 0.79倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
市場注目の銘柄
チャート関連のコラム
