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 |
|---|---|---|---|---|---|---|---|
| 2002/10/09 | 1,125 | 1,125 | 1,090 | 1,090 | -10 | -0.9% | 7,200 |
| 2002/10/08 | 1,080 | 1,115 | 1,080 | 1,100 | -55 | -4.8% | 7,400 |
| 2002/10/07 | 1,225 | 1,225 | 1,150 | 1,155 | -75 | -6.1% | 4,000 |
| 2002/10/04 | 1,230 | 1,260 | 1,230 | 1,230 | ±0 | ±0% | 2,400 |
| 2002/10/03 | 1,250 | 1,250 | 1,230 | 1,230 | -30 | -2.4% | 5,200 |
| 2002/10/02 | 1,285 | 1,285 | 1,260 | 1,260 | +10 | +0.8% | 9,000 |
| 2002/10/01 | 1,255 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 8,600 |
| 2002/09/30 | 1,285 | 1,285 | 1,250 | 1,250 | -45 | -3.5% | 2,600 |
| 2002/09/27 | 1,295 | 1,305 | 1,295 | 1,295 | +15 | +1.2% | 1,400 |
| 2002/09/26 | 1,295 | 1,295 | 1,280 | 1,280 | -5 | -0.4% | 600 |
| 2002/09/25 | 1,265 | 1,305 | 1,250 | 1,285 | -20 | -1.5% | 5,400 |
| 2002/09/24 | 1,330 | 1,350 | 1,295 | 1,305 | +25 | +2% | 11,200 |
| 2002/09/20 | 1,325 | 1,325 | 1,260 | 1,280 | -50 | -3.8% | 6,800 |
| 2002/09/19 | 1,275 | 1,350 | 1,275 | 1,330 | +55 | +4.3% | 6,400 |
| 2002/09/18 | 1,285 | 1,285 | 1,275 | 1,275 | ±0 | ±0% | 2,000 |
| 2002/09/17 | 1,295 | 1,295 | 1,275 | 1,275 | +5 | +0.4% | 5,600 |
| 2002/09/13 | 1,270 | 1,270 | 1,270 | 1,270 | -5 | -0.4% | 11,000 |
| 2002/09/12 | 1,290 | 1,290 | 1,265 | 1,275 | -5 | -0.4% | 3,800 |
| 2002/09/11 | 1,265 | 1,280 | 1,265 | 1,280 | +5 | +0.4% | 8,600 |
| 2002/09/10 | 1,300 | 1,300 | 1,250 | 1,275 | -10 | -0.8% | 5,200 |
| 2002/09/09 | 1,285 | 1,300 | 1,285 | 1,285 | ±0 | ±0% | 1,200 |
| 2002/09/06 | 1,280 | 1,300 | 1,255 | 1,285 | -25 | -1.9% | 4,200 |
| 2002/09/05 | 1,345 | 1,345 | 1,305 | 1,310 | +35 | +2.7% | 3,200 |
| 2002/09/04 | 1,300 | 1,300 | 1,275 | 1,275 | -75 | -5.6% | 6,200 |
| 2002/09/03 | 1,380 | 1,380 | 1,350 | 1,350 | -10 | -0.7% | 1,800 |
| 2002/09/02 | 1,400 | 1,400 | 1,355 | 1,360 | -20 | -1.4% | 4,000 |
| 2002/08/30 | 1,375 | 1,385 | 1,355 | 1,380 | +10 | +0.7% | 4,400 |
| 2002/08/29 | 1,360 | 1,370 | 1,360 | 1,370 | -5 | -0.4% | 3,000 |
| 2002/08/28 | 1,380 | 1,410 | 1,365 | 1,375 | -25 | -1.8% | 4,600 |
| 2002/08/27 | 1,370 | 1,400 | 1,370 | 1,400 | +5 | +0.4% | 2,200 |
| 2002/08/26 | 1,375 | 1,400 | 1,360 | 1,395 | -5 | -0.4% | 12,800 |
| 2002/08/23 | 1,385 | 1,400 | 1,375 | 1,400 | +25 | +1.8% | 3,800 |
| 2002/08/22 | 1,370 | 1,375 | 1,370 | 1,375 | +15 | +1.1% | 2,200 |
| 2002/08/21 | 1,365 | 1,365 | 1,360 | 1,360 | -10 | -0.7% | 1,800 |
| 2002/08/20 | 1,375 | 1,375 | 1,370 | 1,370 | -5 | -0.4% | 1,800 |
| 2002/08/19 | 1,415 | 1,415 | 1,370 | 1,375 | +10 | +0.7% | 2,800 |
| 2002/08/16 | 1,375 | 1,375 | 1,365 | 1,365 | -10 | -0.7% | 1,000 |
| 2002/08/15 | 1,410 | 1,410 | 1,375 | 1,375 | +10 | +0.7% | 4,600 |
| 2002/08/14 | 1,360 | 1,390 | 1,360 | 1,365 | -5 | -0.4% | 3,400 |
| 2002/08/13 | 1,375 | 1,375 | 1,370 | 1,370 | +10 | +0.7% | 800 |
| 2002/08/12 | 1,410 | 1,410 | 1,360 | 1,360 | -40 | -2.9% | 1,000 |
| 2002/08/09 | 1,400 | 1,400 | 1,400 | 1,400 | +45 | +3.3% | 600 |
| 2002/08/08 | 1,390 | 1,395 | 1,355 | 1,355 | -25 | -1.8% | 5,200 |
| 2002/08/07 | 1,410 | 1,410 | 1,380 | 1,380 | -20 | -1.4% | 1,800 |
| 2002/08/06 | 1,400 | 1,400 | 1,375 | 1,400 | ±0 | ±0% | 4,800 |
| 2002/08/05 | 1,405 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 1,800 |
| 2002/08/02 | 1,435 | 1,435 | 1,400 | 1,400 | -35 | -2.4% | 3,200 |
| 2002/08/01 | 1,470 | 1,470 | 1,435 | 1,435 | +10 | +0.7% | 2,800 |
| 2002/07/31 | 1,420 | 1,440 | 1,420 | 1,425 | +5 | +0.4% | 1,000 |
| 2002/07/30 | 1,410 | 1,430 | 1,410 | 1,420 | +25 | +1.8% | 2,600 |
5601～
5650
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
