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 |
|---|---|---|---|---|---|---|---|
| 2003/06/17 | 1,290 | 1,395 | 1,255 | 1,390 | +115 | +9% | 34,800 |
| 2003/06/16 | 1,275 | 1,275 | 1,255 | 1,275 | ±0 | ±0% | 8,400 |
| 2003/06/13 | 1,275 | 1,275 | 1,250 | 1,275 | ±0 | ±0% | 13,000 |
| 2003/06/12 | 1,300 | 1,300 | 1,275 | 1,275 | -5 | -0.4% | 5,400 |
| 2003/06/11 | 1,280 | 1,300 | 1,270 | 1,280 | +5 | +0.4% | 15,000 |
| 2003/06/10 | 1,225 | 1,275 | 1,220 | 1,275 | +35 | +2.8% | 16,200 |
| 2003/06/09 | 1,230 | 1,240 | 1,220 | 1,240 | +15 | +1.2% | 4,600 |
| 2003/06/06 | 1,225 | 1,240 | 1,210 | 1,225 | +10 | +0.8% | 24,200 |
| 2003/06/05 | 1,250 | 1,250 | 1,215 | 1,215 | -15 | -1.2% | 10,200 |
| 2003/06/04 | 1,235 | 1,235 | 1,210 | 1,230 | -15 | -1.2% | 3,600 |
| 2003/06/03 | 1,225 | 1,250 | 1,220 | 1,245 | +25 | +2% | 11,000 |
| 2003/06/02 | 1,175 | 1,220 | 1,145 | 1,220 | +45 | +3.8% | 11,600 |
| 2003/05/30 | 1,150 | 1,175 | 1,100 | 1,175 | +20 | +1.7% | 14,000 |
| 2003/05/29 | 1,190 | 1,195 | 1,155 | 1,155 | -25 | -2.1% | 13,200 |
| 2003/05/28 | 1,180 | 1,195 | 1,180 | 1,180 | +20 | +1.7% | 8,200 |
| 2003/05/27 | 1,185 | 1,185 | 1,155 | 1,160 | -30 | -2.5% | 2,600 |
| 2003/05/26 | 1,185 | 1,190 | 1,165 | 1,190 | +5 | +0.4% | 14,400 |
| 2003/05/23 | 1,125 | 1,195 | 1,125 | 1,185 | +80 | +7.2% | 23,800 |
| 2003/05/22 | 1,115 | 1,115 | 1,100 | 1,105 | +15 | +1.4% | 11,400 |
| 2003/05/21 | 1,110 | 1,110 | 1,090 | 1,090 | -10 | -0.9% | 2,200 |
| 2003/05/20 | 1,100 | 1,100 | 1,065 | 1,100 | +10 | +0.9% | 3,600 |
| 2003/05/19 | 1,075 | 1,090 | 1,075 | 1,090 | -10 | -0.9% | 1,200 |
| 2003/05/16 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 4,800 |
| 2003/05/15 | 1,125 | 1,125 | 1,100 | 1,100 | ±0 | ±0% | 17,000 |
| 2003/05/14 | 1,100 | 1,125 | 1,090 | 1,100 | -5 | -0.5% | 12,600 |
| 2003/05/13 | 1,075 | 1,120 | 1,070 | 1,105 | +55 | +5.2% | 20,200 |
| 2003/05/12 | 1,055 | 1,055 | 1,035 | 1,050 | +30 | +2.9% | 7,600 |
| 2003/05/09 | 995 | 1,020 | 995 | 1,020 | -15 | -1.4% | 7,800 |
| 2003/05/08 | 1,040 | 1,040 | 1,025 | 1,035 | -5 | -0.5% | 2,200 |
| 2003/05/07 | 1,065 | 1,070 | 1,040 | 1,040 | -15 | -1.4% | 3,000 |
| 2003/05/06 | 1,045 | 1,060 | 1,045 | 1,055 | +20 | +1.9% | 2,200 |
| 2003/05/02 | 1,060 | 1,060 | 1,035 | 1,035 | ±0 | ±0% | 4,000 |
| 2003/05/01 | 1,065 | 1,065 | 1,035 | 1,035 | -30 | -2.8% | 3,200 |
| 2003/04/30 | 1,040 | 1,065 | 1,040 | 1,065 | +40 | +3.9% | 8,800 |
| 2003/04/28 | 1,000 | 1,035 | 1,000 | 1,025 | ±0 | ±0% | 7,000 |
| 2003/04/25 | 1,050 | 1,050 | 1,025 | 1,025 | -5 | -0.5% | 5,400 |
| 2003/04/24 | 1,035 | 1,040 | 1,030 | 1,030 | -20 | -1.9% | 2,200 |
| 2003/04/23 | 1,030 | 1,050 | 1,025 | 1,050 | +20 | +1.9% | 3,000 |
| 2003/04/22 | 1,070 | 1,075 | 1,030 | 1,030 | -20 | -1.9% | 16,000 |
| 2003/04/21 | 1,050 | 1,050 | 1,025 | 1,050 | +10 | +1% | 6,800 |
| 2003/04/18 | 1,040 | 1,060 | 1,035 | 1,040 | +15 | +1.5% | 11,600 |
| 2003/04/17 | 1,035 | 1,035 | 1,010 | 1,025 | ±0 | ±0% | 3,800 |
| 2003/04/16 | 985 | 1,025 | 980 | 1,025 | +50 | +5.1% | 14,600 |
| 2003/04/15 | 975 | 975 | 975 | 975 | +25 | +2.6% | 3,200 |
| 2003/04/14 | 960 | 960 | 950 | 950 | ±0 | ±0% | 7,400 |
| 2003/04/11 | 955 | 965 | 950 | 950 | ±0 | ±0% | 3,800 |
| 2003/04/10 | 960 | 960 | 950 | 950 | -15 | -1.6% | 4,200 |
| 2003/04/09 | 950 | 965 | 950 | 965 | +5 | +0.5% | 6,600 |
| 2003/04/08 | 960 | 960 | 950 | 960 | ±0 | ±0% | 3,800 |
| 2003/04/07 | 955 | 960 | 950 | 960 | ±0 | ±0% | 5,200 |
5401～
5450
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
