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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2002/11/05 | 1,060 | 1,065 | 1,050 | 1,065 | +25 | +2.4% | 2,400 |
| 2002/11/01 | 1,075 | 1,075 | 1,040 | 1,040 | -15 | -1.4% | 4,000 |
| 2002/10/31 | 1,070 | 1,070 | 1,050 | 1,055 | -5 | -0.5% | 9,400 |
| 2002/10/30 | 1,080 | 1,080 | 1,060 | 1,060 | -15 | -1.4% | 3,800 |
| 2002/10/29 | 1,095 | 1,095 | 1,055 | 1,075 | -35 | -3.2% | 8,600 |
| 2002/10/28 | 1,060 | 1,150 | 1,050 | 1,110 | +50 | +4.7% | 12,600 |
| 2002/10/25 | 1,095 | 1,095 | 1,060 | 1,060 | -35 | -3.2% | 15,000 |
| 2002/10/24 | 1,075 | 1,095 | 1,075 | 1,095 | ±0 | ±0% | 2,200 |
| 2002/10/23 | 1,100 | 1,100 | 1,080 | 1,095 | -5 | -0.5% | 800 |
| 2002/10/22 | 1,105 | 1,105 | 1,100 | 1,100 | -5 | -0.5% | 3,600 |
| 2002/10/21 | 1,140 | 1,140 | 1,105 | 1,105 | -10 | -0.9% | 5,200 |
| 2002/10/18 | 1,125 | 1,125 | 1,115 | 1,115 | -5 | -0.4% | 4,400 |
| 2002/10/17 | 1,110 | 1,125 | 1,105 | 1,120 | -5 | -0.4% | 4,600 |
| 2002/10/16 | 1,135 | 1,175 | 1,125 | 1,125 | +15 | +1.4% | 6,600 |
| 2002/10/15 | 1,145 | 1,145 | 1,110 | 1,110 | +15 | +1.4% | 6,200 |
| 2002/10/11 | 1,095 | 1,100 | 1,080 | 1,095 | +25 | +2.3% | 4,000 |
| 2002/10/10 | 1,090 | 1,090 | 1,055 | 1,070 | -20 | -1.8% | 7,800 |
5551～
5600
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
