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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 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 |
| 2010/09/22 | 1,855 | 1,890 | 1,825 | 1,850 | -50 | -2.6% | 9,800 |
| 2010/09/21 | 1,915 | 1,925 | 1,900 | 1,900 | -15 | -0.8% | 3,200 |
| 2010/09/17 | 1,910 | 1,950 | 1,900 | 1,915 | +5 | +0.3% | 5,800 |
| 2010/09/16 | 1,940 | 1,960 | 1,895 | 1,910 | -5 | -0.3% | 4,800 |
| 2010/09/15 | 1,875 | 1,925 | 1,855 | 1,915 | +40 | +2.1% | 7,000 |
| 2010/09/14 | 1,865 | 1,890 | 1,850 | 1,875 | +25 | +1.4% | 11,000 |
| 2010/09/13 | 1,785 | 1,860 | 1,785 | 1,850 | +75 | +4.2% | 18,200 |
| 2010/09/10 | 1,775 | 1,800 | 1,775 | 1,775 | +5 | +0.3% | 7,200 |
| 2010/09/09 | 1,800 | 1,800 | 1,770 | 1,770 | -25 | -1.4% | 3,200 |
| 2010/09/08 | 1,810 | 1,815 | 1,765 | 1,795 | -30 | -1.6% | 4,400 |
| 2010/09/07 | 1,800 | 1,840 | 1,795 | 1,825 | +15 | +0.8% | 8,200 |
| 2010/09/06 | 1,790 | 1,825 | 1,785 | 1,810 | +70 | +4% | 17,000 |
| 2010/09/03 | 1,665 | 1,765 | 1,665 | 1,740 | +80 | +4.8% | 19,200 |
| 2010/09/02 | 1,665 | 1,695 | 1,645 | 1,660 | +35 | +2.2% | 8,200 |
| 2010/09/01 | 1,615 | 1,645 | 1,615 | 1,625 | +15 | +0.9% | 8,000 |
| 2010/08/31 | 1,630 | 1,655 | 1,600 | 1,610 | -30 | -1.8% | 16,400 |
| 2010/08/30 | 1,675 | 1,700 | 1,625 | 1,640 | +5 | +0.3% | 26,000 |
| 2010/08/27 | 1,675 | 1,675 | 1,625 | 1,635 | -15 | -0.9% | 33,400 |
| 2010/08/26 | 1,715 | 1,730 | 1,640 | 1,650 | -25 | -1.5% | 31,800 |
| 2010/08/25 | 1,715 | 1,715 | 1,675 | 1,675 | ±0 | ±0% | 9,000 |
| 2010/08/24 | 1,700 | 1,710 | 1,675 | 1,675 | -50 | -2.9% | 9,600 |
| 2010/08/23 | 1,725 | 1,770 | 1,720 | 1,725 | +10 | +0.6% | 7,600 |
| 2010/08/20 | 1,740 | 1,785 | 1,715 | 1,715 | -100 | -5.5% | 28,800 |
| 2010/08/19 | 1,740 | 1,815 | 1,715 | 1,815 | +115 | +6.8% | 62,400 |
| 2010/08/18 | 1,815 | 1,820 | 1,670 | 1,700 | -115 | -6.3% | 53,000 |
| 2010/08/17 | 1,840 | 1,890 | 1,815 | 1,815 | -25 | -1.4% | 7,000 |
| 2010/08/16 | 1,855 | 1,865 | 1,820 | 1,840 | -10 | -0.5% | 14,600 |
| 2010/08/13 | 1,865 | 1,890 | 1,850 | 1,850 | -40 | -2.1% | 20,000 |
| 2010/08/12 | 1,955 | 1,955 | 1,890 | 1,890 | -105 | -5.3% | 6,600 |
| 2010/08/11 | 1,990 | 2,000 | 1,975 | 1,995 | -30 | -1.5% | 4,000 |
| 2010/08/10 | 2,090 | 2,090 | 2,020 | 2,025 | -60 | -2.9% | 9,000 |
| 2010/08/09 | 2,075 | 2,090 | 2,070 | 2,085 | +10 | +0.5% | 4,000 |
3601～
3650
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 | 946,000円 | +9.5% | +49.3% | 2.22% | 13.17倍 | 0.99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 | 319,500円 | +4.0% | +0.6% | 3.88% | 12.89倍 | 1.05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 | 555,000円 | +5.6% | +6.1% | 1.80% | 26.89倍 | 3.00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 | 380,000円 | +0.4% | -11.7% | 2.89% | 13.34倍 | 1.66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 | 90,600円 | +0.4% | -35.2% | 4.64% | 15.49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
