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 |
|---|---|---|---|---|---|---|---|
| 2003/04/04 | 950 | 960 | 950 | 960 | -10 | -1% | 600 |
| 2003/04/03 | 960 | 970 | 960 | 970 | +10 | +1% | 1,600 |
| 2003/04/02 | 970 | 970 | 930 | 960 | +35 | +3.8% | 8,800 |
| 2003/04/01 | 925 | 925 | 925 | 925 | -5 | -0.5% | 3,200 |
| 2003/03/31 | 950 | 965 | 930 | 930 | -40 | -4.1% | 2,000 |
| 2003/03/28 | 960 | 970 | 950 | 970 | ±0 | ±0% | 2,000 |
| 2003/03/27 | 975 | 975 | 945 | 970 | ±0 | ±0% | 2,400 |
| 2003/03/26 | 965 | 975 | 965 | 970 | -5 | -0.5% | 1,000 |
| 2003/03/25 | 995 | 995 | 950 | 975 | -15 | -1.5% | 20,000 |
| 2003/03/24 | 990 | 995 | 990 | 990 | +25 | +2.6% | 8,600 |
| 2003/03/20 | 950 | 975 | 950 | 965 | +20 | +2.1% | 5,000 |
| 2003/03/19 | 975 | 980 | 945 | 945 | -35 | -3.6% | 3,400 |
| 2003/03/18 | 960 | 980 | 960 | 980 | +5 | +0.5% | 2,800 |
| 2003/03/17 | 985 | 985 | 950 | 975 | -5 | -0.5% | 6,000 |
| 2003/03/14 | 975 | 990 | 955 | 980 | ±0 | ±0% | 3,200 |
| 2003/03/13 | 940 | 980 | 935 | 980 | +50 | +5.4% | 12,600 |
| 2003/03/12 | 930 | 940 | 930 | 930 | ±0 | ±0% | 2,600 |
| 2003/03/11 | 900 | 940 | 900 | 930 | -20 | -2.1% | 6,400 |
| 2003/03/10 | 955 | 960 | 935 | 950 | -20 | -2.1% | 5,800 |
| 2003/03/07 | 990 | 995 | 970 | 970 | -20 | -2% | 4,600 |
| 2003/03/06 | 990 | 1,000 | 990 | 990 | -10 | -1% | 1,200 |
| 2003/03/05 | 980 | 1,000 | 980 | 1,000 | +25 | +2.6% | 2,600 |
| 2003/03/04 | 965 | 985 | 965 | 975 | -15 | -1.5% | 4,200 |
| 2003/03/03 | 985 | 990 | 985 | 990 | ±0 | ±0% | 2,400 |
| 2003/02/28 | 990 | 990 | 970 | 990 | -25 | -2.5% | 2,600 |
| 2003/02/27 | 1,000 | 1,015 | 985 | 1,015 | +15 | +1.5% | 6,600 |
| 2003/02/26 | 995 | 1,000 | 995 | 1,000 | +5 | +0.5% | 7,400 |
| 2003/02/25 | 1,000 | 1,000 | 990 | 995 | -5 | -0.5% | 7,800 |
| 2003/02/24 | 1,015 | 1,015 | 1,000 | 1,000 | +10 | +1% | 8,800 |
| 2003/02/21 | 1,025 | 1,025 | 990 | 990 | -55 | -5.3% | 25,600 |
| 2003/02/20 | 1,030 | 1,050 | 1,030 | 1,045 | +20 | +2% | 17,200 |
| 2003/02/19 | 1,045 | 1,075 | 1,015 | 1,025 | -95 | -8.5% | 34,800 |
| 2003/02/18 | 1,135 | 1,135 | 1,115 | 1,120 | -15 | -1.3% | 6,800 |
| 2003/02/17 | 1,130 | 1,145 | 1,120 | 1,135 | +15 | +1.3% | 14,400 |
| 2003/02/14 | 1,125 | 1,125 | 1,105 | 1,120 | -10 | -0.9% | 8,800 |
| 2003/02/13 | 1,145 | 1,150 | 1,125 | 1,130 | +5 | +0.4% | 25,800 |
| 2003/02/12 | 1,080 | 1,145 | 1,080 | 1,125 | +65 | +6.1% | 20,400 |
| 2003/02/10 | 1,050 | 1,085 | 1,050 | 1,060 | +25 | +2.4% | 9,600 |
| 2003/02/07 | 1,040 | 1,040 | 1,030 | 1,035 | +10 | +1% | 3,800 |
| 2003/02/06 | 1,015 | 1,025 | 1,010 | 1,025 | +15 | +1.5% | 1,800 |
| 2003/02/05 | 1,000 | 1,015 | 1,000 | 1,010 | +10 | +1% | 1,400 |
| 2003/02/04 | 1,020 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2003/02/03 | 970 | 1,025 | 965 | 1,000 | +35 | +3.6% | 3,400 |
| 2003/01/31 | 975 | 975 | 965 | 965 | -10 | -1% | 1,600 |
| 2003/01/30 | 990 | 990 | 975 | 975 | -15 | -1.5% | 3,600 |
| 2003/01/29 | 995 | 995 | 990 | 990 | -10 | -1% | 1,600 |
| 2003/01/28 | 995 | 1,015 | 995 | 1,000 | -15 | -1.5% | 2,600 |
| 2003/01/27 | 1,050 | 1,050 | 1,015 | 1,015 | -35 | -3.3% | 4,600 |
| 2003/01/24 | 1,040 | 1,060 | 1,040 | 1,050 | +10 | +1% | 10,200 |
| 2003/01/23 | 1,020 | 1,040 | 1,015 | 1,040 | +20 | +2% | 3,800 |
5451～
5500
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
