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 |
|---|---|---|---|---|---|---|---|
| 1998/05/20 | 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 |
| 1998/04/22 | 3,345 | 3,345 | 3,150 | 3,150 | -195 | -5.8% | 10,200 |
| 1998/04/21 | 3,300 | 3,345 | 3,235 | 3,345 | +30 | +0.9% | 13,000 |
| 1998/04/20 | 3,315 | 3,315 | 3,300 | 3,315 | +50 | +1.5% | 3,200 |
| 1998/04/17 | 3,250 | 3,275 | 3,225 | 3,265 | -30 | -0.9% | 23,600 |
| 1998/04/16 | 3,400 | 3,400 | 3,200 | 3,295 | -105 | -3.1% | 23,600 |
| 1998/04/15 | 3,425 | 3,470 | 3,375 | 3,400 | -75 | -2.2% | 20,600 |
| 1998/04/14 | 3,440 | 3,490 | 3,440 | 3,475 | +35 | +1% | 19,000 |
| 1998/04/13 | 3,435 | 3,475 | 3,420 | 3,440 | +40 | +1.2% | 35,200 |
| 1998/04/10 | 3,425 | 3,440 | 3,305 | 3,400 | +10 | +0.3% | 26,800 |
| 1998/04/09 | 3,405 | 3,450 | 3,350 | 3,390 | +25 | +0.7% | 51,200 |
| 1998/04/08 | 3,310 | 3,365 | 3,300 | 3,365 | +65 | +2% | 22,000 |
| 1998/04/07 | 3,330 | 3,350 | 3,250 | 3,300 | -50 | -1.5% | 10,800 |
| 1998/04/06 | 3,350 | 3,375 | 3,335 | 3,350 | +135 | +4.2% | 4,000 |
| 1998/04/03 | 3,200 | 3,275 | 3,190 | 3,215 | +15 | +0.5% | 16,600 |
| 1998/04/02 | 3,250 | 3,250 | 3,150 | 3,200 | -65 | -2% | 20,000 |
| 1998/04/01 | 3,385 | 3,385 | 3,250 | 3,265 | -70 | -2.1% | 7,400 |
| 1998/03/31 | 3,325 | 3,350 | 3,325 | 3,335 | +35 | +1.1% | 5,800 |
| 1998/03/30 | 3,500 | 3,500 | 3,250 | 3,300 | -100 | -2.9% | 15,600 |
| 1998/03/27 | 3,370 | 3,425 | 3,350 | 3,400 | +80 | +2.4% | 9,800 |
| 1998/03/26 | 3,275 | 3,320 | 3,255 | 3,320 | +20 | +0.6% | 33,400 |
| 1998/03/25 | 3,300 | 3,300 | 3,250 | 3,300 | +50 | +1.5% | 16,200 |
| 1998/03/24 | 3,315 | 3,330 | 3,235 | 3,250 | -45 | -1.4% | 24,000 |
| 1998/03/23 | 3,405 | 3,450 | 3,290 | 3,295 | -30 | -0.9% | 29,000 |
| 1998/03/20 | 3,350 | 3,350 | 3,275 | 3,325 | +75 | +2.3% | 30,800 |
| 1998/03/19 | 3,250 | 3,335 | 3,250 | 3,250 | ±0 | ±0% | 34,200 |
| 1998/03/18 | 3,325 | 3,350 | 3,240 | 3,250 | -75 | -2.3% | 50,000 |
| 1998/03/17 | 3,400 | 3,440 | 3,325 | 3,325 | -75 | -2.2% | 28,600 |
| 1998/03/16 | 3,480 | 3,500 | 3,395 | 3,400 | -50 | -1.4% | 15,600 |
| 1998/03/13 | 3,450 | 3,495 | 3,430 | 3,450 | -50 | -1.4% | 36,000 |
| 1998/03/12 | 3,500 | 3,510 | 3,490 | 3,500 | -90 | -2.5% | 18,800 |
| 1998/03/11 | 3,600 | 3,600 | 3,535 | 3,590 | -65 | -1.8% | 10,800 |
| 1998/03/10 | 3,745 | 3,745 | 3,655 | 3,655 | -90 | -2.4% | 2,800 |
| 1998/03/09 | 3,745 | 3,800 | 3,745 | 3,745 | ±0 | ±0% | 4,800 |
6651～
6700
件表示中 / 6988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 | 951,000円 | +9.5% | +49.3% | 2.21% | 13.24倍 | 0.99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 | 529,000円 | - | - | - | - | 2.48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 | 171,600円 | +3.2% | +1.3% | 3.73% | 23.07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 |
| 古野電 | 375,000円 | +0.4% | -11.7% | 2.93% | 13.17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 |
| 図 研 | 533,000円 | +5.6% | +6.1% | 1.88% | 25.83倍 | 2.88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 |
市場注目の銘柄
チャート関連のコラム
