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 |
|---|---|---|---|---|---|---|---|
| 2011/05/10 | 3,335 | 3,340 | 3,270 | 3,295 | -40 | -1.2% | 17,400 |
| 2011/05/09 | 3,365 | 3,375 | 3,325 | 3,335 | -75 | -2.2% | 15,200 |
| 2011/05/06 | 3,315 | 3,410 | 3,300 | 3,410 | +45 | +1.3% | 18,400 |
| 2011/05/02 | 3,475 | 3,475 | 3,325 | 3,365 | -110 | -3.2% | 49,200 |
| 2011/04/28 | 3,455 | 3,485 | 3,335 | 3,475 | +40 | +1.2% | 61,600 |
| 2011/04/27 | 3,525 | 3,550 | 3,285 | 3,435 | -70 | -2% | 158,000 |
| 2011/04/26 | 3,485 | 3,505 | 3,445 | 3,505 | +40 | +1.2% | 27,000 |
| 2011/04/25 | 3,470 | 3,485 | 3,445 | 3,465 | +20 | +0.6% | 21,800 |
| 2011/04/22 | 3,440 | 3,475 | 3,425 | 3,445 | -5 | -0.1% | 16,600 |
| 2011/04/21 | 3,485 | 3,485 | 3,425 | 3,450 | -45 | -1.3% | 20,000 |
| 2011/04/20 | 3,305 | 3,495 | 3,295 | 3,495 | +240 | +7.4% | 42,600 |
| 2011/04/19 | 3,275 | 3,300 | 3,230 | 3,255 | -105 | -3.1% | 25,000 |
| 2011/04/18 | 3,425 | 3,450 | 3,360 | 3,360 | -90 | -2.6% | 11,200 |
| 2011/04/15 | 3,475 | 3,475 | 3,395 | 3,450 | +5 | +0.1% | 43,200 |
| 2011/04/14 | 3,240 | 3,455 | 3,240 | 3,445 | +225 | +7% | 85,800 |
| 2011/04/13 | 3,160 | 3,240 | 3,160 | 3,220 | +10 | +0.3% | 16,800 |
| 2011/04/12 | 3,310 | 3,335 | 3,180 | 3,210 | -100 | -3% | 18,600 |
| 2011/04/11 | 3,330 | 3,340 | 3,290 | 3,310 | +30 | +0.9% | 9,000 |
| 2011/04/08 | 3,225 | 3,355 | 3,170 | 3,280 | +15 | +0.5% | 18,600 |
| 2011/04/07 | 3,395 | 3,395 | 3,265 | 3,265 | -115 | -3.4% | 19,600 |
| 2011/04/06 | 3,385 | 3,425 | 3,345 | 3,380 | +15 | +0.4% | 34,200 |
| 2011/04/05 | 3,430 | 3,455 | 3,350 | 3,365 | -60 | -1.8% | 42,000 |
| 2011/04/04 | 3,255 | 3,435 | 3,255 | 3,425 | +125 | +3.8% | 70,000 |
| 2011/04/01 | 3,300 | 3,340 | 3,250 | 3,300 | +10 | +0.3% | 40,000 |
| 2011/03/31 | 3,155 | 3,290 | 3,120 | 3,290 | +125 | +3.9% | 26,600 |
| 2011/03/30 | 3,210 | 3,245 | 3,115 | 3,165 | +55 | +1.8% | 42,800 |
| 2011/03/29 | 3,020 | 3,145 | 2,985 | 3,110 | -40 | -1.3% | 28,400 |
| 2011/03/28 | 3,290 | 3,290 | 3,110 | 3,150 | -20 | -0.6% | 39,400 |
| 2011/03/25 | 3,250 | 3,315 | 3,115 | 3,170 | -30 | -0.9% | 56,000 |
| 2011/03/24 | 2,870 | 3,270 | 2,870 | 3,200 | +300 | +10.3% | 66,800 |
| 2011/03/23 | 2,835 | 2,955 | 2,805 | 2,900 | +105 | +3.8% | 21,200 |
| 2011/03/22 | 2,825 | 2,875 | 2,750 | 2,795 | +120 | +4.5% | 27,000 |
| 2011/03/18 | 2,695 | 2,820 | 2,630 | 2,675 | +150 | +5.9% | 30,600 |
| 2011/03/17 | 2,215 | 2,600 | 2,190 | 2,525 | +250 | +11% | 35,400 |
| 2011/03/16 | 2,230 | 2,440 | 2,230 | 2,275 | +55 | +2.5% | 34,600 |
| 2011/03/15 | 2,265 | 2,340 | 2,115 | 2,220 | -395 | -15.1% | 42,000 |
| 2011/03/14 | 2,665 | 2,860 | 2,615 | 2,615 | -500 | -16.1% | 52,400 |
| 2011/03/11 | 3,085 | 3,120 | 3,085 | 3,115 | -20 | -0.6% | 22,000 |
| 2011/03/10 | 3,135 | 3,155 | 3,075 | 3,135 | +5 | +0.2% | 11,800 |
| 2011/03/09 | 3,130 | 3,150 | 3,120 | 3,130 | -10 | -0.3% | 6,800 |
| 2011/03/08 | 3,095 | 3,140 | 3,095 | 3,140 | +55 | +1.8% | 7,000 |
| 2011/03/07 | 3,145 | 3,145 | 3,075 | 3,085 | -55 | -1.8% | 9,400 |
| 2011/03/04 | 3,140 | 3,180 | 3,115 | 3,140 | +50 | +1.6% | 10,800 |
| 2011/03/03 | 3,105 | 3,140 | 3,090 | 3,090 | -15 | -0.5% | 7,600 |
| 2011/03/02 | 3,135 | 3,190 | 3,105 | 3,105 | -105 | -3.3% | 21,400 |
| 2011/03/01 | 3,200 | 3,270 | 3,200 | 3,210 | -20 | -0.6% | 15,000 |
| 2011/02/28 | 3,045 | 3,245 | 3,035 | 3,230 | +215 | +7.1% | 52,400 |
| 2011/02/25 | 2,945 | 3,035 | 2,945 | 3,015 | +35 | +1.2% | 16,400 |
| 2011/02/24 | 2,985 | 3,040 | 2,965 | 2,980 | -105 | -3.4% | 31,000 |
| 2011/02/23 | 3,050 | 3,125 | 3,040 | 3,085 | -15 | -0.5% | 25,000 |
3501～
3550
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
