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 |
|---|---|---|---|---|---|---|---|
| 2001/01/10 | 2,580 | 2,650 | 2,535 | 2,540 | -30 | -1.2% | 9,600 |
| 2001/01/09 | 2,665 | 2,665 | 2,550 | 2,570 | -130 | -4.8% | 3,200 |
| 2001/01/05 | 2,730 | 2,750 | 2,700 | 2,700 | -25 | -0.9% | 5,000 |
| 2001/01/04 | 2,850 | 2,850 | 2,705 | 2,725 | +75 | +2.8% | 4,800 |
| 2000/12/29 | 2,650 | 2,725 | 2,640 | 2,650 | +35 | +1.3% | 7,000 |
| 2000/12/28 | 2,615 | 2,825 | 2,615 | 2,615 | -200 | -7.1% | 19,200 |
| 2000/12/27 | 2,825 | 2,850 | 2,800 | 2,815 | +65 | +2.4% | 9,400 |
| 2000/12/26 | 2,700 | 2,825 | 2,700 | 2,750 | +70 | +2.6% | 18,800 |
| 2000/12/25 | 2,925 | 2,925 | 2,650 | 2,680 | +55 | +2.1% | 24,000 |
| 2000/12/22 | 2,550 | 2,650 | 2,550 | 2,625 | +125 | +5% | 14,400 |
| 2000/12/21 | 2,500 | 2,555 | 2,450 | 2,500 | -155 | -5.8% | 50,600 |
| 2000/12/20 | 2,660 | 2,695 | 2,500 | 2,655 | -105 | -3.8% | 34,000 |
| 2000/12/19 | 2,945 | 2,980 | 2,760 | 2,760 | -225 | -7.5% | 35,800 |
| 2000/12/18 | 3,065 | 3,095 | 2,980 | 2,985 | -185 | -5.8% | 37,200 |
| 2000/12/15 | 3,315 | 3,315 | 3,100 | 3,170 | -190 | -5.7% | 46,200 |
| 2000/12/14 | 3,365 | 3,380 | 3,315 | 3,360 | -85 | -2.5% | 34,800 |
| 2000/12/13 | 3,430 | 3,450 | 3,400 | 3,445 | -25 | -0.7% | 24,400 |
| 2000/12/12 | 3,425 | 3,475 | 3,425 | 3,470 | +55 | +1.6% | 14,400 |
| 2000/12/11 | 3,420 | 3,450 | 3,415 | 3,415 | -55 | -1.6% | 17,200 |
| 2000/12/08 | 3,450 | 3,470 | 3,415 | 3,470 | ±0 | ±0% | 16,800 |
| 2000/12/07 | 3,450 | 3,470 | 3,450 | 3,470 | -30 | -0.9% | 12,600 |
| 2000/12/06 | 3,480 | 3,500 | 3,425 | 3,500 | +40 | +1.2% | 30,200 |
| 2000/12/05 | 3,460 | 3,475 | 3,415 | 3,460 | -5 | -0.1% | 13,400 |
| 2000/12/04 | 3,490 | 3,490 | 3,465 | 3,465 | -10 | -0.3% | 12,800 |
| 2000/12/01 | 3,475 | 3,575 | 3,475 | 3,475 | -25 | -0.7% | 34,000 |
| 2000/11/30 | 3,500 | 3,500 | 3,475 | 3,500 | ±0 | ±0% | 26,400 |
| 2000/11/29 | 3,500 | 3,520 | 3,475 | 3,500 | ±0 | ±0% | 23,600 |
| 2000/11/28 | 3,500 | 3,500 | 3,415 | 3,500 | +25 | +0.7% | 22,400 |
| 2000/11/27 | 3,500 | 3,500 | 3,430 | 3,475 | ±0 | ±0% | 16,400 |
| 2000/11/24 | 3,365 | 3,475 | 3,365 | 3,475 | +110 | +3.3% | 17,200 |
| 2000/11/22 | 3,370 | 3,400 | 3,365 | 3,365 | -10 | -0.3% | 12,400 |
| 2000/11/21 | 3,455 | 3,455 | 3,370 | 3,375 | -115 | -3.3% | 16,400 |
| 2000/11/20 | 3,500 | 3,500 | 3,455 | 3,490 | -10 | -0.3% | 7,400 |
| 2000/11/17 | 3,455 | 3,535 | 3,455 | 3,500 | -25 | -0.7% | 22,600 |
| 2000/11/16 | 3,500 | 3,570 | 3,475 | 3,525 | -20 | -0.6% | 18,400 |
| 2000/11/15 | 3,500 | 3,590 | 3,480 | 3,545 | +95 | +2.8% | 22,200 |
| 2000/11/14 | 3,400 | 3,490 | 3,370 | 3,450 | +30 | +0.9% | 15,600 |
| 2000/11/13 | 3,475 | 3,475 | 3,405 | 3,420 | -125 | -3.5% | 16,200 |
| 2000/11/10 | 3,505 | 3,550 | 3,500 | 3,545 | -10 | -0.3% | 25,200 |
| 2000/11/09 | 3,545 | 3,575 | 3,515 | 3,555 | -20 | -0.6% | 11,200 |
| 2000/11/08 | 3,555 | 3,600 | 3,540 | 3,575 | -25 | -0.7% | 38,800 |
| 2000/11/07 | 3,585 | 3,605 | 3,555 | 3,600 | +20 | +0.6% | 32,400 |
| 2000/11/06 | 3,650 | 3,680 | 3,580 | 3,580 | -45 | -1.2% | 35,800 |
| 2000/11/02 | 3,625 | 3,675 | 3,600 | 3,625 | ±0 | ±0% | 30,400 |
| 2000/11/01 | 3,505 | 3,700 | 3,475 | 3,625 | +205 | +6% | 57,600 |
| 2000/10/31 | 3,425 | 3,445 | 3,365 | 3,420 | -5 | -0.1% | 24,800 |
| 2000/10/30 | 3,500 | 3,525 | 3,375 | 3,425 | -60 | -1.7% | 21,000 |
| 2000/10/27 | 3,545 | 3,600 | 3,485 | 3,485 | -75 | -2.1% | 37,800 |
| 2000/10/26 | 3,520 | 3,575 | 3,450 | 3,560 | -60 | -1.7% | 53,800 |
| 2000/10/25 | 3,635 | 3,750 | 3,550 | 3,620 | -60 | -1.6% | 225,000 |
6001～
6050
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
