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 |
|---|---|---|---|---|---|---|---|
| 1998/07/06 | 2,945 | 2,950 | 2,915 | 2,950 | +10 | +0.3% | 6,200 |
| 1998/07/03 | 2,870 | 2,950 | 2,870 | 2,940 | -30 | -1% | 4,800 |
| 1998/07/02 | 2,955 | 3,000 | 2,955 | 2,970 | +45 | +1.5% | 34,200 |
| 1998/07/01 | 2,855 | 2,925 | 2,825 | 2,925 | +115 | +4.1% | 20,800 |
| 1998/06/30 | 2,700 | 2,810 | 2,700 | 2,810 | +160 | +6% | 16,600 |
| 1998/06/29 | 2,650 | 2,750 | 2,650 | 2,650 | ±0 | ±0% | 15,600 |
| 1998/06/26 | 2,790 | 2,790 | 2,630 | 2,650 | -40 | -1.5% | 35,800 |
| 1998/06/25 | 2,785 | 2,785 | 2,690 | 2,690 | -85 | -3.1% | 32,200 |
| 1998/06/24 | 2,795 | 2,795 | 2,750 | 2,775 | -25 | -0.9% | 8,800 |
| 1998/06/23 | 2,825 | 2,825 | 2,760 | 2,800 | -40 | -1.4% | 5,400 |
| 1998/06/22 | 2,775 | 2,840 | 2,775 | 2,840 | +40 | +1.4% | 8,800 |
| 1998/06/19 | 2,850 | 2,850 | 2,800 | 2,800 | -25 | -0.9% | 4,600 |
| 1998/06/18 | 2,850 | 2,885 | 2,805 | 2,825 | -20 | -0.7% | 20,600 |
| 1998/06/17 | 2,900 | 2,900 | 2,805 | 2,845 | -5 | -0.2% | 3,000 |
| 1998/06/16 | 2,780 | 2,850 | 2,780 | 2,850 | ±0 | ±0% | 16,400 |
| 1998/06/15 | 2,900 | 2,900 | 2,850 | 2,850 | ±0 | ±0% | 8,600 |
| 1998/06/12 | 2,750 | 2,850 | 2,750 | 2,850 | +100 | +3.6% | 28,800 |
| 1998/06/11 | 2,750 | 2,790 | 2,750 | 2,750 | +60 | +2.2% | 19,600 |
| 1998/06/10 | 2,750 | 2,755 | 2,675 | 2,690 | -60 | -2.2% | 66,400 |
| 1998/06/09 | 2,775 | 2,805 | 2,725 | 2,750 | -115 | -4% | 31,200 |
| 1998/06/08 | 2,870 | 2,900 | 2,850 | 2,865 | -60 | -2.1% | 18,600 |
| 1998/06/05 | 2,945 | 2,945 | 2,865 | 2,925 | +50 | +1.7% | 31,600 |
| 1998/06/04 | 2,800 | 2,875 | 2,700 | 2,875 | -75 | -2.5% | 64,800 |
| 1998/06/03 | 3,000 | 3,050 | 2,925 | 2,950 | -125 | -4.1% | 22,000 |
| 1998/06/02 | 3,005 | 3,075 | 3,005 | 3,075 | +60 | +2% | 6,400 |
| 1998/06/01 | 3,125 | 3,125 | 3,005 | 3,015 | -60 | -2% | 13,200 |
| 1998/05/29 | 3,075 | 3,090 | 3,025 | 3,075 | ±0 | ±0% | 17,800 |
| 1998/05/28 | 3,050 | 3,125 | 3,050 | 3,075 | +25 | +0.8% | 21,800 |
| 1998/05/27 | 3,000 | 3,050 | 2,990 | 3,050 | +50 | +1.7% | 39,000 |
| 1998/05/26 | 3,000 | 3,075 | 2,975 | 3,000 | ±0 | ±0% | 28,800 |
| 1998/05/25 | 3,100 | 3,100 | 3,000 | 3,000 | -125 | -4% | 23,600 |
| 1998/05/22 | 3,165 | 3,175 | 3,100 | 3,125 | -40 | -1.3% | 20,600 |
| 1998/05/21 | 3,225 | 3,225 | 3,140 | 3,165 | -45 | -1.4% | 47,000 |
| 1998/05/20 | 3,250 | 3,255 | 3,150 | 3,210 | -40 | -1.2% | 43,000 |
| 1998/05/19 | 3,150 | 3,300 | 3,140 | 3,250 | +100 | +3.2% | 35,200 |
| 1998/05/18 | 3,190 | 3,190 | 3,150 | 3,150 | -40 | -1.3% | 10,400 |
| 1998/05/15 | 3,240 | 3,240 | 3,190 | 3,190 | -55 | -1.7% | 4,600 |
| 1998/05/14 | 3,250 | 3,280 | 3,200 | 3,245 | -5 | -0.2% | 25,000 |
| 1998/05/13 | 3,260 | 3,275 | 3,225 | 3,250 | -10 | -0.3% | 25,800 |
| 1998/05/12 | 3,250 | 3,300 | 3,250 | 3,260 | +10 | +0.3% | 17,400 |
| 1998/05/11 | 3,195 | 3,275 | 3,195 | 3,250 | +5 | +0.2% | 17,200 |
| 1998/05/08 | 3,230 | 3,275 | 3,230 | 3,245 | +5 | +0.2% | 14,600 |
| 1998/05/07 | 3,250 | 3,250 | 3,235 | 3,240 | ±0 | ±0% | 7,200 |
| 1998/05/06 | 3,250 | 3,250 | 3,220 | 3,240 | +60 | +1.9% | 5,600 |
| 1998/05/01 | 3,225 | 3,225 | 3,150 | 3,180 | +30 | +1% | 4,800 |
| 1998/04/30 | 3,200 | 3,200 | 3,140 | 3,150 | -30 | -0.9% | 17,600 |
| 1998/04/28 | 3,200 | 3,225 | 3,180 | 3,180 | -45 | -1.4% | 13,200 |
| 1998/04/27 | 3,215 | 3,275 | 3,215 | 3,225 | +25 | +0.8% | 14,600 |
| 1998/04/24 | 3,200 | 3,275 | 3,200 | 3,200 | +50 | +1.6% | 29,200 |
| 1998/04/23 | 3,155 | 3,175 | 3,140 | 3,150 | ±0 | ±0% | 47,000 |
6651～
6700
件表示中 / 7021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 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09倍 | 1.06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 |
| 芝浦メカ | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62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 |
| ＰＨＣＨＤ | 103,600円 | +0.4% | -35.2% | 4.05% | 17.71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 |
| 象 印 | 173,300円 | +3.2% | +1.3% | 3.69% | 22.92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 | 564,000円 | -0.8% | +3.5% | 2.48% | 23.13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
