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 |
|---|---|---|---|---|---|---|---|
| 2001/10/03 | 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 |
| 2001/08/16 | 1,675 | 1,675 | 1,655 | 1,675 | -15 | -0.9% | 15,600 |
| 2001/08/15 | 1,700 | 1,700 | 1,675 | 1,690 | -10 | -0.6% | 16,800 |
| 2001/08/14 | 1,690 | 1,700 | 1,665 | 1,700 | +10 | +0.6% | 26,800 |
| 2001/08/13 | 1,750 | 1,750 | 1,550 | 1,690 | -210 | -11.1% | 35,000 |
| 2001/08/10 | 1,925 | 1,925 | 1,875 | 1,900 | -25 | -1.3% | 6,400 |
| 2001/08/09 | 1,930 | 1,930 | 1,900 | 1,925 | ±0 | ±0% | 3,200 |
| 2001/08/08 | 1,945 | 1,950 | 1,910 | 1,925 | +30 | +1.6% | 4,200 |
| 2001/08/07 | 1,905 | 1,905 | 1,890 | 1,895 | -25 | -1.3% | 13,000 |
| 2001/08/06 | 1,980 | 1,980 | 1,900 | 1,920 | -60 | -3% | 8,200 |
| 2001/08/03 | 2,000 | 2,000 | 1,970 | 1,980 | +15 | +0.8% | 6,200 |
| 2001/08/02 | 1,910 | 1,990 | 1,885 | 1,965 | +105 | +5.6% | 7,200 |
| 2001/08/01 | 1,865 | 1,885 | 1,850 | 1,860 | +20 | +1.1% | 18,800 |
| 2001/07/31 | 1,885 | 1,895 | 1,820 | 1,840 | -45 | -2.4% | 34,200 |
| 2001/07/30 | 1,960 | 1,960 | 1,885 | 1,885 | -65 | -3.3% | 8,000 |
| 2001/07/27 | 1,995 | 1,995 | 1,950 | 1,950 | -25 | -1.3% | 11,000 |
| 2001/07/26 | 1,995 | 2,000 | 1,975 | 1,975 | ±0 | ±0% | 11,800 |
| 2001/07/25 | 2,000 | 2,000 | 1,975 | 1,975 | +15 | +0.8% | 5,000 |
5851～
5900
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
