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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 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 |
| 2011/06/03 | 3,165 | 3,200 | 3,090 | 3,195 | +60 | +1.9% | 26,600 |
| 2011/06/02 | 3,170 | 3,170 | 3,080 | 3,135 | -105 | -3.2% | 24,600 |
| 2011/06/01 | 3,175 | 3,240 | 3,155 | 3,240 | +105 | +3.3% | 32,600 |
| 2011/05/31 | 3,030 | 3,175 | 3,030 | 3,135 | +85 | +2.8% | 17,600 |
| 2011/05/30 | 3,020 | 3,070 | 3,020 | 3,050 | -10 | -0.3% | 9,800 |
| 2011/05/27 | 3,000 | 3,110 | 2,990 | 3,060 | +35 | +1.2% | 22,600 |
| 2011/05/26 | 2,950 | 3,050 | 2,950 | 3,025 | +115 | +4% | 14,000 |
| 2011/05/25 | 2,905 | 2,925 | 2,900 | 2,910 | +10 | +0.3% | 4,000 |
| 2011/05/24 | 2,900 | 2,950 | 2,900 | 2,900 | -40 | -1.4% | 19,600 |
| 2011/05/23 | 2,960 | 2,960 | 2,900 | 2,940 | -20 | -0.7% | 10,600 |
| 2011/05/20 | 2,945 | 2,975 | 2,945 | 2,960 | -35 | -1.2% | 6,400 |
| 2011/05/19 | 3,070 | 3,095 | 2,975 | 2,995 | -45 | -1.5% | 12,200 |
| 2011/05/18 | 2,915 | 3,040 | 2,905 | 3,040 | +165 | +5.7% | 25,800 |
| 2011/05/17 | 3,000 | 3,045 | 2,875 | 2,875 | -160 | -5.3% | 28,600 |
| 2011/05/16 | 3,100 | 3,100 | 3,030 | 3,035 | -120 | -3.8% | 15,200 |
| 2011/05/13 | 3,260 | 3,265 | 3,125 | 3,155 | -70 | -2.2% | 21,400 |
| 2011/05/12 | 3,200 | 3,285 | 3,165 | 3,225 | +25 | +0.8% | 26,000 |
| 2011/05/11 | 3,320 | 3,340 | 3,090 | 3,200 | -95 | -2.9% | 100,200 |
3451～
3500
件表示中 / 7023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 | 1,008,000円 | +9.5% | +49.3% | 2.08% | 14.04倍 | 1.05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 | 952,000円 | -1.1% | -27.7% | 2.10% | 16.65倍 | 2.64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 | 104,300円 | +0.4% | -35.2% | 4.03% | 17.83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 | 174,100円 | +3.2% | +1.3% | 3.68% | 23.03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 |
| メガチップス | 576,000円 | -0.8% | +3.5% | 2.43% | 23.62倍 | 0.80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
