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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 3,010 | 3,015 | 2,980 | 3,010 | +70 | +2.4% | 4,800 |
| 2011/08/12 | 3,060 | 3,120 | 2,940 | 2,940 | -110 | -3.6% | 13,000 |
| 2011/08/11 | 3,000 | 3,090 | 2,970 | 3,050 | -45 | -1.5% | 11,000 |
| 2011/08/10 | 3,125 | 3,195 | 3,070 | 3,095 | +135 | +4.6% | 18,200 |
| 2011/08/09 | 2,925 | 3,000 | 2,825 | 2,960 | -130 | -4.2% | 42,200 |
| 2011/08/08 | 3,260 | 3,325 | 3,090 | 3,090 | -245 | -7.3% | 14,000 |
| 2011/08/05 | 3,345 | 3,405 | 3,320 | 3,335 | -165 | -4.7% | 19,200 |
| 2011/08/04 | 3,420 | 3,500 | 3,415 | 3,500 | +50 | +1.4% | 10,000 |
| 2011/08/03 | 3,375 | 3,450 | 3,310 | 3,450 | ±0 | ±0% | 39,800 |
| 2011/08/02 | 3,470 | 3,505 | 3,450 | 3,450 | -70 | -2% | 10,800 |
| 2011/08/01 | 3,570 | 3,570 | 3,500 | 3,520 | -45 | -1.3% | 12,800 |
| 2011/07/29 | 3,555 | 3,570 | 3,495 | 3,565 | -25 | -0.7% | 18,400 |
| 2011/07/28 | 3,550 | 3,625 | 3,550 | 3,590 | +20 | +0.6% | 11,200 |
| 2011/07/27 | 3,645 | 3,655 | 3,565 | 3,570 | -105 | -2.9% | 25,200 |
| 2011/07/26 | 3,585 | 3,680 | 3,555 | 3,675 | +90 | +2.5% | 24,800 |
| 2011/07/25 | 3,605 | 3,630 | 3,580 | 3,585 | -40 | -1.1% | 7,800 |
| 2011/07/22 | 3,635 | 3,635 | 3,575 | 3,625 | ±0 | ±0% | 12,800 |
| 2011/07/21 | 3,590 | 3,625 | 3,535 | 3,625 | +25 | +0.7% | 17,400 |
| 2011/07/20 | 3,625 | 3,650 | 3,580 | 3,600 | -25 | -0.7% | 21,600 |
| 2011/07/19 | 3,600 | 3,625 | 3,575 | 3,625 | -20 | -0.5% | 26,800 |
| 2011/07/15 | 3,405 | 3,645 | 3,405 | 3,645 | +265 | +7.8% | 55,400 |
| 2011/07/14 | 3,315 | 3,380 | 3,310 | 3,380 | +65 | +2% | 7,200 |
| 2011/07/13 | 3,300 | 3,370 | 3,295 | 3,315 | -10 | -0.3% | 15,400 |
| 2011/07/12 | 3,415 | 3,430 | 3,325 | 3,325 | -135 | -3.9% | 18,600 |
| 2011/07/11 | 3,475 | 3,475 | 3,440 | 3,460 | -30 | -0.9% | 7,600 |
| 2011/07/08 | 3,500 | 3,500 | 3,480 | 3,490 | +35 | +1% | 6,000 |
| 2011/07/07 | 3,475 | 3,500 | 3,450 | 3,455 | -45 | -1.3% | 11,000 |
| 2011/07/06 | 3,550 | 3,550 | 3,485 | 3,500 | -40 | -1.1% | 11,800 |
| 2011/07/05 | 3,560 | 3,580 | 3,535 | 3,540 | -40 | -1.1% | 7,200 |
| 2011/07/04 | 3,655 | 3,655 | 3,580 | 3,580 | -55 | -1.5% | 11,200 |
| 2011/07/01 | 3,600 | 3,670 | 3,565 | 3,635 | +35 | +1% | 41,000 |
| 2011/06/30 | 3,490 | 3,600 | 3,465 | 3,600 | +100 | +2.9% | 15,000 |
| 2011/06/29 | 3,500 | 3,510 | 3,400 | 3,500 | -25 | -0.7% | 38,000 |
| 2011/06/28 | 3,560 | 3,590 | 3,515 | 3,525 | -25 | -0.7% | 8,400 |
| 2011/06/27 | 3,605 | 3,605 | 3,550 | 3,550 | -55 | -1.5% | 9,600 |
| 2011/06/24 | 3,515 | 3,645 | 3,510 | 3,605 | +60 | +1.7% | 30,200 |
| 2011/06/23 | 3,595 | 3,620 | 3,540 | 3,545 | -75 | -2.1% | 21,800 |
| 2011/06/22 | 3,625 | 3,625 | 3,590 | 3,620 | -5 | -0.1% | 27,400 |
| 2011/06/21 | 3,550 | 3,635 | 3,515 | 3,625 | +95 | +2.7% | 64,200 |
| 2011/06/20 | 3,550 | 3,580 | 3,510 | 3,530 | -20 | -0.6% | 58,000 |
| 2011/06/17 | 3,375 | 3,555 | 3,375 | 3,550 | +165 | +4.9% | 85,000 |
| 2011/06/16 | 3,260 | 3,385 | 3,240 | 3,385 | +125 | +3.8% | 33,200 |
| 2011/06/15 | 3,300 | 3,325 | 3,250 | 3,260 | -40 | -1.2% | 18,800 |
| 2011/06/14 | 3,275 | 3,300 | 3,205 | 3,300 | +10 | +0.3% | 26,800 |
| 2011/06/13 | 3,100 | 3,300 | 3,070 | 3,290 | +190 | +6.1% | 58,200 |
| 2011/06/10 | 3,100 | 3,165 | 3,080 | 3,100 | +50 | +1.6% | 22,400 |
| 2011/06/09 | 3,060 | 3,060 | 3,020 | 3,050 | +5 | +0.2% | 11,600 |
| 2011/06/08 | 3,125 | 3,125 | 3,010 | 3,045 | -65 | -2.1% | 19,400 |
| 2011/06/07 | 3,075 | 3,150 | 3,060 | 3,110 | +5 | +0.2% | 17,600 |
| 2011/06/06 | 3,175 | 3,190 | 3,080 | 3,105 | -90 | -2.8% | 26,000 |
3401～
3450
件表示中 / 6991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 | 956,000円 | +9.5% | +49.3% | 2.20% | 13.31倍 | 1.00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 |
| 日東工 | 322,500円 | +4.0% | +0.6% | 3.84% | 13.01倍 | 1.06倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 図 研 | 568,000円 | +5.6% | +6.1% | 1.76% | 27.52倍 | 3.07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 | 381,500円 | +0.4% | -11.7% | 2.88% | 13.39倍 | 1.67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 |
| ＰＨＣＨＤ | 90,900円 | +0.4% | -35.2% | 4.62% | 15.54倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
