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 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 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 |
| 2003/01/22 | 1,040 | 1,040 | 1,020 | 1,020 | -30 | -2.9% | 10,400 |
| 2003/01/21 | 1,000 | 1,050 | 1,000 | 1,050 | +50 | +5% | 7,200 |
| 2003/01/20 | 990 | 1,005 | 990 | 1,000 | ±0 | ±0% | 3,200 |
| 2003/01/17 | 975 | 1,000 | 965 | 1,000 | +30 | +3.1% | 5,800 |
| 2003/01/16 | 975 | 990 | 970 | 970 | -10 | -1% | 4,200 |
| 2003/01/15 | 975 | 990 | 975 | 980 | +15 | +1.6% | 5,800 |
| 2003/01/14 | 940 | 970 | 930 | 965 | +25 | +2.7% | 3,200 |
| 2003/01/10 | 950 | 950 | 900 | 940 | -10 | -1.1% | 8,000 |
| 2003/01/09 | 970 | 970 | 950 | 950 | -20 | -2.1% | 800 |
| 2003/01/08 | 970 | 980 | 970 | 970 | ±0 | ±0% | 2,000 |
| 2003/01/07 | 995 | 1,000 | 970 | 970 | -30 | -3% | 2,600 |
| 2003/01/06 | 1,010 | 1,010 | 1,000 | 1,000 | +40 | +4.2% | 1,800 |
| 2002/12/30 | 950 | 960 | 925 | 960 | +10 | +1.1% | 1,400 |
| 2002/12/27 | 945 | 950 | 945 | 950 | ±0 | ±0% | 3,000 |
| 2002/12/26 | 925 | 950 | 925 | 950 | +45 | +5% | 800 |
| 2002/12/25 | 955 | 955 | 905 | 905 | -25 | -2.7% | 8,200 |
| 2002/12/24 | 910 | 930 | 900 | 930 | +20 | +2.2% | 15,400 |
5501～
5550
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
