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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 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 |
| 2002/12/20 | 910 | 920 | 910 | 910 | -15 | -1.6% | 12,200 |
| 2002/12/19 | 910 | 925 | 900 | 925 | +10 | +1.1% | 12,600 |
| 2002/12/18 | 950 | 950 | 910 | 915 | -40 | -4.2% | 4,400 |
| 2002/12/17 | 935 | 975 | 905 | 955 | +20 | +2.1% | 8,600 |
| 2002/12/16 | 975 | 980 | 910 | 935 | -15 | -1.6% | 13,800 |
| 2002/12/13 | 965 | 975 | 905 | 950 | -25 | -2.6% | 14,200 |
| 2002/12/12 | 980 | 985 | 975 | 975 | -5 | -0.5% | 5,000 |
| 2002/12/11 | 995 | 1,000 | 975 | 980 | -20 | -2% | 5,400 |
| 2002/12/10 | 1,005 | 1,005 | 1,000 | 1,000 | -50 | -4.8% | 4,200 |
| 2002/12/09 | 1,060 | 1,060 | 1,025 | 1,050 | ±0 | ±0% | 2,000 |
| 2002/12/06 | 1,055 | 1,060 | 1,035 | 1,050 | +45 | +4.5% | 18,800 |
| 2002/12/05 | 1,020 | 1,020 | 1,005 | 1,005 | -20 | -2% | 4,600 |
| 2002/12/04 | 1,035 | 1,050 | 1,025 | 1,025 | -70 | -6.4% | 4,400 |
| 2002/12/03 | 1,095 | 1,110 | 1,095 | 1,095 | +10 | +0.9% | 8,400 |
| 2002/12/02 | 1,105 | 1,120 | 1,085 | 1,085 | -15 | -1.4% | 4,400 |
| 2002/11/29 | 1,105 | 1,105 | 1,045 | 1,100 | ±0 | ±0% | 13,000 |
| 2002/11/28 | 1,000 | 1,125 | 1,000 | 1,100 | +130 | +13.4% | 13,000 |
| 2002/11/27 | 980 | 980 | 960 | 970 | -30 | -3% | 1,200 |
| 2002/11/26 | 1,000 | 1,020 | 980 | 1,000 | +50 | +5.3% | 8,400 |
| 2002/11/25 | 1,000 | 1,025 | 950 | 950 | ±0 | ±0% | 17,400 |
| 2002/11/22 | 900 | 950 | 900 | 950 | +75 | +8.6% | 13,000 |
| 2002/11/21 | 860 | 890 | 840 | 875 | +40 | +4.8% | 10,200 |
| 2002/11/20 | 800 | 850 | 775 | 835 | +10 | +1.2% | 12,600 |
| 2002/11/19 | 900 | 900 | 800 | 825 | -75 | -8.3% | 11,400 |
| 2002/11/18 | 935 | 945 | 900 | 900 | -45 | -4.8% | 3,400 |
| 2002/11/15 | 975 | 980 | 945 | 945 | -5 | -0.5% | 20,200 |
| 2002/11/14 | 1,000 | 1,000 | 950 | 950 | -80 | -7.8% | 8,000 |
| 2002/11/13 | 1,040 | 1,050 | 1,015 | 1,030 | -10 | -1% | 3,200 |
| 2002/11/12 | 1,035 | 1,040 | 1,015 | 1,040 | -10 | -1% | 4,000 |
| 2002/11/11 | 1,055 | 1,055 | 1,050 | 1,050 | ±0 | ±0% | 1,200 |
| 2002/11/08 | 1,045 | 1,070 | 1,040 | 1,050 | +5 | +0.5% | 5,600 |
| 2002/11/07 | 1,050 | 1,050 | 1,040 | 1,045 | -15 | -1.4% | 3,600 |
| 2002/11/06 | 1,050 | 1,070 | 1,040 | 1,060 | -5 | -0.5% | 4,400 |
5501～
5550
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
