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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 1,625 | 1,650 | 1,600 | 1,625 | +55 | +3.5% | 20,000 |
| 2002/05/17 | 1,565 | 1,590 | 1,565 | 1,570 | +20 | +1.3% | 9,200 |
| 2002/05/16 | 1,590 | 1,595 | 1,550 | 1,550 | -30 | -1.9% | 24,200 |
| 2002/05/15 | 1,600 | 1,625 | 1,580 | 1,580 | +100 | +6.8% | 77,200 |
| 2002/05/14 | 1,475 | 1,485 | 1,475 | 1,480 | +5 | +0.3% | 2,200 |
| 2002/05/13 | 1,500 | 1,500 | 1,465 | 1,475 | -40 | -2.6% | 11,000 |
| 2002/05/10 | 1,520 | 1,530 | 1,510 | 1,515 | -5 | -0.3% | 5,200 |
| 2002/05/09 | 1,560 | 1,560 | 1,520 | 1,520 | +10 | +0.7% | 5,000 |
| 2002/05/08 | 1,540 | 1,540 | 1,510 | 1,510 | -30 | -1.9% | 5,600 |
| 2002/05/07 | 1,525 | 1,550 | 1,515 | 1,540 | -20 | -1.3% | 7,400 |
| 2002/05/02 | 1,555 | 1,565 | 1,545 | 1,560 | +10 | +0.6% | 13,600 |
| 2002/05/01 | 1,590 | 1,590 | 1,550 | 1,550 | -25 | -1.6% | 16,800 |
| 2002/04/30 | 1,565 | 1,590 | 1,560 | 1,575 | +35 | +2.3% | 33,000 |
| 2002/04/26 | 1,470 | 1,590 | 1,450 | 1,540 | +75 | +5.1% | 43,200 |
| 2002/04/25 | 1,475 | 1,475 | 1,465 | 1,465 | -10 | -0.7% | 6,600 |
| 2002/04/24 | 1,450 | 1,480 | 1,450 | 1,475 | +25 | +1.7% | 10,000 |
| 2002/04/23 | 1,460 | 1,465 | 1,450 | 1,450 | ±0 | ±0% | 17,800 |
| 2002/04/22 | 1,440 | 1,460 | 1,430 | 1,450 | +25 | +1.8% | 5,400 |
| 2002/04/19 | 1,450 | 1,460 | 1,425 | 1,425 | -20 | -1.4% | 6,400 |
| 2002/04/18 | 1,440 | 1,455 | 1,425 | 1,445 | +25 | +1.8% | 4,200 |
| 2002/04/17 | 1,425 | 1,445 | 1,415 | 1,420 | +15 | +1.1% | 5,600 |
| 2002/04/16 | 1,400 | 1,405 | 1,395 | 1,405 | +20 | +1.4% | 3,000 |
| 2002/04/15 | 1,415 | 1,415 | 1,385 | 1,385 | -5 | -0.4% | 3,800 |
| 2002/04/12 | 1,420 | 1,420 | 1,390 | 1,390 | -5 | -0.4% | 4,000 |
| 2002/04/11 | 1,410 | 1,410 | 1,395 | 1,395 | +5 | +0.4% | 4,200 |
| 2002/04/10 | 1,415 | 1,415 | 1,390 | 1,390 | -30 | -2.1% | 6,400 |
| 2002/04/09 | 1,435 | 1,435 | 1,420 | 1,420 | -20 | -1.4% | 3,600 |
| 2002/04/08 | 1,450 | 1,450 | 1,425 | 1,440 | -10 | -0.7% | 4,000 |
| 2002/04/05 | 1,460 | 1,465 | 1,450 | 1,450 | -15 | -1% | 1,400 |
| 2002/04/04 | 1,465 | 1,465 | 1,440 | 1,465 | ±0 | ±0% | 3,000 |
| 2002/04/03 | 1,420 | 1,465 | 1,415 | 1,465 | +35 | +2.4% | 4,400 |
| 2002/04/02 | 1,420 | 1,430 | 1,415 | 1,430 | +15 | +1.1% | 8,600 |
| 2002/04/01 | 1,420 | 1,440 | 1,415 | 1,415 | -15 | -1% | 2,800 |
| 2002/03/29 | 1,425 | 1,430 | 1,415 | 1,430 | +5 | +0.4% | 7,800 |
| 2002/03/28 | 1,435 | 1,450 | 1,420 | 1,425 | ±0 | ±0% | 6,800 |
| 2002/03/27 | 1,455 | 1,455 | 1,425 | 1,425 | -15 | -1% | 11,400 |
| 2002/03/26 | 1,465 | 1,480 | 1,440 | 1,440 | -25 | -1.7% | 12,400 |
| 2002/03/25 | 1,520 | 1,520 | 1,465 | 1,465 | ±0 | ±0% | 7,000 |
| 2002/03/22 | 1,515 | 1,515 | 1,465 | 1,465 | -35 | -2.3% | 17,600 |
| 2002/03/20 | 1,500 | 1,525 | 1,470 | 1,500 | +35 | +2.4% | 10,800 |
| 2002/03/19 | 1,510 | 1,530 | 1,465 | 1,465 | -45 | -3% | 17,000 |
| 2002/03/18 | 1,545 | 1,545 | 1,500 | 1,510 | -15 | -1% | 4,600 |
| 2002/03/15 | 1,550 | 1,550 | 1,525 | 1,525 | -5 | -0.3% | 5,200 |
| 2002/03/14 | 1,525 | 1,535 | 1,500 | 1,530 | -20 | -1.3% | 21,000 |
| 2002/03/13 | 1,575 | 1,575 | 1,535 | 1,550 | -50 | -3.1% | 11,200 |
| 2002/03/12 | 1,635 | 1,635 | 1,580 | 1,600 | -45 | -2.7% | 14,600 |
| 2002/03/11 | 1,605 | 1,650 | 1,575 | 1,645 | +55 | +3.5% | 43,200 |
| 2002/03/08 | 1,575 | 1,590 | 1,540 | 1,590 | +40 | +2.6% | 36,000 |
| 2002/03/07 | 1,450 | 1,550 | 1,445 | 1,550 | +125 | +8.8% | 30,200 |
| 2002/03/06 | 1,435 | 1,445 | 1,410 | 1,425 | ±0 | ±0% | 21,600 |
5701～
5750
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
