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 |
|---|---|---|---|---|---|---|---|
| 1998/04/22 | 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 |
| 1998/03/06 | 3,675 | 3,750 | 3,655 | 3,745 | -10 | -0.3% | 5,400 |
| 1998/03/05 | 3,795 | 3,800 | 3,750 | 3,755 | -170 | -4.3% | 9,800 |
| 1998/03/04 | 3,900 | 3,925 | 3,900 | 3,925 | +25 | +0.6% | 5,800 |
| 1998/03/03 | 3,895 | 3,900 | 3,825 | 3,900 | ±0 | ±0% | 18,800 |
| 1998/03/02 | 3,820 | 3,900 | 3,775 | 3,900 | +180 | +4.8% | 16,000 |
| 1998/02/27 | 3,655 | 3,750 | 3,650 | 3,720 | +70 | +1.9% | 18,600 |
| 1998/02/26 | 3,650 | 3,675 | 3,625 | 3,650 | -50 | -1.4% | 9,400 |
| 1998/02/25 | 3,650 | 3,700 | 3,650 | 3,700 | +105 | +2.9% | 23,600 |
| 1998/02/24 | 3,605 | 3,625 | 3,595 | 3,595 | -5 | -0.1% | 3,400 |
| 1998/02/23 | 3,590 | 3,615 | 3,590 | 3,600 | +5 | +0.1% | 9,200 |
| 1998/02/20 | 3,555 | 3,595 | 3,525 | 3,595 | -10 | -0.3% | 10,600 |
| 1998/02/19 | 3,610 | 3,650 | 3,550 | 3,605 | -45 | -1.2% | 11,000 |
| 1998/02/18 | 3,725 | 3,735 | 3,650 | 3,650 | -80 | -2.1% | 12,600 |
| 1998/02/17 | 3,800 | 3,800 | 3,725 | 3,730 | -70 | -1.8% | 5,800 |
| 1998/02/16 | 3,825 | 3,825 | 3,750 | 3,800 | -5 | -0.1% | 7,800 |
| 1998/02/13 | 3,875 | 3,875 | 3,800 | 3,805 | -70 | -1.8% | 9,600 |
| 1998/02/12 | 3,945 | 3,950 | 3,850 | 3,875 | -100 | -2.5% | 16,600 |
6701～
6750
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
