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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 2,120 | 2,170 | 2,120 | 2,140 | +25 | +1.2% | 9,600 |
| 2010/12/06 | 2,075 | 2,130 | 2,075 | 2,115 | +25 | +1.2% | 13,400 |
| 2010/12/03 | 2,060 | 2,100 | 2,060 | 2,090 | +55 | +2.7% | 39,600 |
| 2010/12/02 | 2,050 | 2,070 | 2,025 | 2,035 | ±0 | ±0% | 11,600 |
| 2010/12/01 | 1,985 | 2,040 | 1,970 | 2,035 | +65 | +3.3% | 19,800 |
| 2010/11/30 | 1,955 | 1,975 | 1,950 | 1,970 | +5 | +0.3% | 9,400 |
| 2010/11/29 | 1,945 | 1,975 | 1,945 | 1,965 | +25 | +1.3% | 6,200 |
| 2010/11/26 | 2,005 | 2,005 | 1,910 | 1,940 | -55 | -2.8% | 13,000 |
| 2010/11/25 | 1,945 | 2,000 | 1,935 | 1,995 | +75 | +3.9% | 16,800 |
| 2010/11/24 | 1,915 | 1,925 | 1,890 | 1,920 | -10 | -0.5% | 8,200 |
| 2010/11/22 | 1,935 | 1,940 | 1,920 | 1,930 | -5 | -0.3% | 6,400 |
| 2010/11/19 | 1,960 | 1,960 | 1,935 | 1,935 | -35 | -1.8% | 13,600 |
| 2010/11/18 | 1,990 | 1,990 | 1,940 | 1,970 | -5 | -0.3% | 7,200 |
| 2010/11/17 | 1,890 | 1,975 | 1,870 | 1,975 | +50 | +2.6% | 15,600 |
| 2010/11/16 | 1,865 | 1,925 | 1,860 | 1,925 | +40 | +2.1% | 15,600 |
| 2010/11/15 | 1,850 | 1,895 | 1,840 | 1,885 | +30 | +1.6% | 36,600 |
| 2010/11/12 | 1,860 | 1,880 | 1,835 | 1,855 | ±0 | ±0% | 7,000 |
| 2010/11/11 | 1,875 | 1,895 | 1,845 | 1,855 | -15 | -0.8% | 18,000 |
| 2010/11/10 | 1,835 | 1,885 | 1,835 | 1,870 | +35 | +1.9% | 6,400 |
| 2010/11/09 | 1,890 | 1,900 | 1,815 | 1,835 | -95 | -4.9% | 17,200 |
| 2010/11/08 | 1,785 | 1,950 | 1,785 | 1,930 | +150 | +8.4% | 20,800 |
| 2010/11/05 | 1,730 | 1,790 | 1,730 | 1,780 | +75 | +4.4% | 13,600 |
| 2010/11/04 | 1,700 | 1,725 | 1,700 | 1,705 | +35 | +2.1% | 5,200 |
| 2010/11/02 | 1,740 | 1,740 | 1,665 | 1,670 | -60 | -3.5% | 17,400 |
| 2010/11/01 | 1,725 | 1,750 | 1,715 | 1,730 | +10 | +0.6% | 13,200 |
| 2010/10/29 | 1,680 | 1,720 | 1,650 | 1,720 | +10 | +0.6% | 17,000 |
| 2010/10/28 | 1,625 | 1,710 | 1,620 | 1,710 | +65 | +4% | 16,600 |
| 2010/10/27 | 1,665 | 1,685 | 1,645 | 1,645 | -35 | -2.1% | 29,200 |
| 2010/10/26 | 1,700 | 1,725 | 1,680 | 1,680 | -45 | -2.6% | 16,600 |
| 2010/10/25 | 1,810 | 1,810 | 1,715 | 1,725 | +35 | +2.1% | 22,800 |
| 2010/10/22 | 1,705 | 1,715 | 1,680 | 1,690 | -10 | -0.6% | 18,400 |
| 2010/10/21 | 1,715 | 1,715 | 1,700 | 1,700 | ±0 | ±0% | 4,200 |
| 2010/10/20 | 1,710 | 1,710 | 1,690 | 1,700 | -15 | -0.9% | 6,800 |
| 2010/10/19 | 1,710 | 1,715 | 1,695 | 1,715 | ±0 | ±0% | 12,200 |
| 2010/10/18 | 1,775 | 1,785 | 1,690 | 1,715 | -75 | -4.2% | 11,200 |
| 2010/10/15 | 1,845 | 1,845 | 1,790 | 1,790 | -50 | -2.7% | 7,800 |
| 2010/10/14 | 1,855 | 1,875 | 1,815 | 1,840 | -45 | -2.4% | 4,400 |
| 2010/10/13 | 1,890 | 1,895 | 1,870 | 1,885 | -10 | -0.5% | 3,400 |
| 2010/10/12 | 1,920 | 1,920 | 1,890 | 1,895 | -35 | -1.8% | 3,400 |
| 2010/10/08 | 1,890 | 1,935 | 1,875 | 1,930 | +35 | +1.8% | 6,200 |
| 2010/10/07 | 1,900 | 1,910 | 1,885 | 1,895 | -5 | -0.3% | 3,600 |
| 2010/10/06 | 1,925 | 1,930 | 1,895 | 1,900 | +30 | +1.6% | 19,400 |
| 2010/10/05 | 1,860 | 1,870 | 1,835 | 1,870 | +10 | +0.5% | 2,400 |
| 2010/10/04 | 1,850 | 1,870 | 1,825 | 1,860 | +10 | +0.5% | 9,000 |
| 2010/10/01 | 1,895 | 1,900 | 1,810 | 1,850 | -40 | -2.1% | 9,000 |
| 2010/09/30 | 1,875 | 1,890 | 1,870 | 1,890 | +20 | +1.1% | 7,600 |
| 2010/09/29 | 1,840 | 1,870 | 1,840 | 1,870 | +45 | +2.5% | 3,000 |
| 2010/09/28 | 1,805 | 1,845 | 1,805 | 1,825 | +10 | +0.6% | 4,000 |
| 2010/09/27 | 1,800 | 1,840 | 1,800 | 1,815 | -25 | -1.4% | 11,800 |
| 2010/09/24 | 1,820 | 1,855 | 1,820 | 1,840 | -10 | -0.5% | 3,600 |
3601～
3650
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
