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 |
|---|---|---|---|---|---|---|---|
| 2001/10/29 | 1,375 | 1,375 | 1,325 | 1,345 | -30 | -2.2% | 10,000 |
| 2001/10/26 | 1,385 | 1,385 | 1,370 | 1,375 | +10 | +0.7% | 10,200 |
| 2001/10/25 | 1,375 | 1,400 | 1,365 | 1,365 | -10 | -0.7% | 8,600 |
| 2001/10/24 | 1,400 | 1,400 | 1,375 | 1,375 | -25 | -1.8% | 11,400 |
| 2001/10/23 | 1,405 | 1,405 | 1,390 | 1,400 | +20 | +1.4% | 6,600 |
| 2001/10/22 | 1,455 | 1,455 | 1,380 | 1,380 | -50 | -3.5% | 8,000 |
| 2001/10/19 | 1,495 | 1,495 | 1,430 | 1,430 | +5 | +0.4% | 1,200 |
| 2001/10/18 | 1,420 | 1,430 | 1,415 | 1,425 | -30 | -2.1% | 2,400 |
| 2001/10/17 | 1,450 | 1,455 | 1,425 | 1,455 | -20 | -1.4% | 7,200 |
| 2001/10/16 | 1,490 | 1,490 | 1,450 | 1,475 | -15 | -1% | 2,800 |
| 2001/10/15 | 1,480 | 1,490 | 1,450 | 1,490 | +25 | +1.7% | 7,800 |
| 2001/10/12 | 1,425 | 1,475 | 1,405 | 1,465 | +90 | +6.5% | 6,000 |
| 2001/10/11 | 1,380 | 1,380 | 1,375 | 1,375 | +25 | +1.9% | 1,400 |
| 2001/10/10 | 1,370 | 1,380 | 1,350 | 1,350 | -45 | -3.2% | 2,800 |
| 2001/10/09 | 1,400 | 1,400 | 1,355 | 1,395 | -10 | -0.7% | 2,800 |
| 2001/10/05 | 1,405 | 1,430 | 1,400 | 1,405 | +10 | +0.7% | 5,200 |
| 2001/10/04 | 1,400 | 1,400 | 1,375 | 1,395 | +45 | +3.3% | 2,400 |
| 2001/10/03 | 1,330 | 1,350 | 1,325 | 1,350 | +45 | +3.4% | 4,200 |
| 2001/10/02 | 1,305 | 1,325 | 1,305 | 1,305 | -10 | -0.8% | 3,600 |
| 2001/10/01 | 1,275 | 1,315 | 1,275 | 1,315 | +45 | +3.5% | 4,000 |
| 2001/09/28 | 1,250 | 1,300 | 1,250 | 1,270 | -10 | -0.8% | 15,400 |
| 2001/09/27 | 1,305 | 1,305 | 1,250 | 1,280 | -20 | -1.5% | 14,400 |
| 2001/09/26 | 1,385 | 1,385 | 1,250 | 1,300 | -100 | -7.1% | 18,600 |
| 2001/09/25 | 1,410 | 1,435 | 1,400 | 1,400 | -45 | -3.1% | 10,200 |
| 2001/09/21 | 1,405 | 1,445 | 1,400 | 1,445 | +20 | +1.4% | 10,600 |
| 2001/09/20 | 1,445 | 1,450 | 1,425 | 1,425 | -35 | -2.4% | 6,000 |
| 2001/09/19 | 1,450 | 1,500 | 1,430 | 1,460 | +55 | +3.9% | 7,400 |
| 2001/09/18 | 1,425 | 1,445 | 1,400 | 1,405 | -45 | -3.1% | 10,200 |
| 2001/09/17 | 1,510 | 1,510 | 1,450 | 1,450 | -40 | -2.7% | 8,800 |
| 2001/09/14 | 1,420 | 1,490 | 1,420 | 1,490 | +90 | +6.4% | 5,000 |
| 2001/09/13 | 1,400 | 1,450 | 1,400 | 1,400 | -10 | -0.7% | 7,400 |
| 2001/09/12 | 1,450 | 1,450 | 1,400 | 1,410 | -90 | -6% | 21,400 |
| 2001/09/11 | 1,515 | 1,515 | 1,500 | 1,500 | -15 | -1% | 7,400 |
| 2001/09/10 | 1,500 | 1,525 | 1,500 | 1,515 | -40 | -2.6% | 4,000 |
| 2001/09/07 | 1,510 | 1,555 | 1,500 | 1,555 | +45 | +3% | 6,800 |
| 2001/09/06 | 1,520 | 1,570 | 1,505 | 1,510 | -5 | -0.3% | 5,000 |
| 2001/09/05 | 1,525 | 1,530 | 1,510 | 1,515 | -20 | -1.3% | 5,400 |
| 2001/09/04 | 1,555 | 1,555 | 1,500 | 1,535 | -20 | -1.3% | 12,000 |
| 2001/09/03 | 1,605 | 1,605 | 1,555 | 1,555 | ±0 | ±0% | 2,800 |
| 2001/08/31 | 1,580 | 1,590 | 1,550 | 1,555 | -25 | -1.6% | 15,800 |
| 2001/08/30 | 1,625 | 1,625 | 1,580 | 1,580 | -45 | -2.8% | 14,000 |
| 2001/08/29 | 1,645 | 1,645 | 1,625 | 1,625 | ±0 | ±0% | 3,000 |
| 2001/08/28 | 1,625 | 1,650 | 1,625 | 1,625 | -25 | -1.5% | 4,000 |
| 2001/08/27 | 1,675 | 1,675 | 1,600 | 1,650 | +50 | +3.1% | 5,200 |
| 2001/08/24 | 1,595 | 1,600 | 1,585 | 1,600 | +5 | +0.3% | 6,000 |
| 2001/08/23 | 1,600 | 1,600 | 1,575 | 1,595 | -5 | -0.3% | 14,200 |
| 2001/08/22 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 14,400 |
| 2001/08/21 | 1,580 | 1,610 | 1,580 | 1,580 | +5 | +0.3% | 22,800 |
| 2001/08/20 | 1,615 | 1,625 | 1,575 | 1,575 | -75 | -4.5% | 12,600 |
| 2001/08/17 | 1,665 | 1,675 | 1,650 | 1,650 | -25 | -1.5% | 20,000 |
5801～
5850
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
