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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 1,725 | 1,725 | 1,615 | 1,725 | -10 | -0.6% | 41,800 |
| 2010/03/10 | 1,495 | 1,735 | 1,495 | 1,735 | +255 | +17.2% | 25,400 |
| 2010/03/09 | 1,505 | 1,505 | 1,470 | 1,480 | -15 | -1% | 2,800 |
| 2010/03/08 | 1,505 | 1,510 | 1,490 | 1,495 | +25 | +1.7% | 4,400 |
| 2010/03/05 | 1,475 | 1,485 | 1,470 | 1,470 | -15 | -1% | 5,800 |
| 2010/03/04 | 1,510 | 1,510 | 1,485 | 1,485 | -25 | -1.7% | 2,800 |
| 2010/03/03 | 1,480 | 1,510 | 1,480 | 1,510 | +30 | +2% | 2,400 |
| 2010/03/02 | 1,475 | 1,485 | 1,475 | 1,480 | ±0 | ±0% | 4,000 |
| 2010/03/01 | 1,475 | 1,505 | 1,465 | 1,480 | -15 | -1% | 4,000 |
| 2010/02/26 | 1,445 | 1,495 | 1,440 | 1,495 | +45 | +3.1% | 2,600 |
| 2010/02/25 | 1,465 | 1,470 | 1,450 | 1,450 | +15 | +1% | 3,600 |
| 2010/02/24 | 1,445 | 1,450 | 1,430 | 1,435 | -20 | -1.4% | 9,800 |
| 2010/02/23 | 1,485 | 1,485 | 1,455 | 1,455 | -50 | -3.3% | 2,200 |
| 2010/02/22 | 1,465 | 1,515 | 1,455 | 1,505 | +80 | +5.6% | 3,800 |
| 2010/02/19 | 1,440 | 1,480 | 1,425 | 1,425 | +15 | +1.1% | 2,200 |
| 2010/02/18 | 1,445 | 1,450 | 1,410 | 1,410 | -25 | -1.7% | 2,200 |
| 2010/02/17 | 1,430 | 1,450 | 1,425 | 1,435 | +35 | +2.5% | 2,400 |
| 2010/02/16 | 1,385 | 1,405 | 1,380 | 1,400 | ±0 | ±0% | 2,400 |
| 2010/02/15 | 1,445 | 1,450 | 1,370 | 1,400 | -45 | -3.1% | 8,200 |
| 2010/02/12 | 1,430 | 1,445 | 1,425 | 1,445 | +10 | +0.7% | 4,600 |
| 2010/02/10 | 1,440 | 1,450 | 1,430 | 1,435 | -15 | -1% | 3,800 |
| 2010/02/09 | 1,480 | 1,480 | 1,450 | 1,450 | -40 | -2.7% | 800 |
| 2010/02/08 | 1,480 | 1,490 | 1,475 | 1,490 | +10 | +0.7% | 3,800 |
| 2010/02/05 | 1,450 | 1,490 | 1,450 | 1,480 | -40 | -2.6% | 3,200 |
| 2010/02/04 | 1,480 | 1,520 | 1,480 | 1,520 | +45 | +3.1% | 3,800 |
| 2010/02/03 | 1,500 | 1,515 | 1,475 | 1,475 | -20 | -1.3% | 4,600 |
| 2010/02/02 | 1,510 | 1,510 | 1,425 | 1,495 | +5 | +0.3% | 10,600 |
| 2010/02/01 | 1,515 | 1,520 | 1,485 | 1,490 | -15 | -1% | 2,600 |
| 2010/01/29 | 1,465 | 1,505 | 1,460 | 1,505 | +50 | +3.4% | 3,800 |
| 2010/01/28 | 1,440 | 1,470 | 1,440 | 1,455 | +20 | +1.4% | 7,600 |
| 2010/01/27 | 1,500 | 1,500 | 1,435 | 1,435 | -55 | -3.7% | 14,200 |
| 2010/01/26 | 1,500 | 1,510 | 1,490 | 1,490 | ±0 | ±0% | 7,600 |
| 2010/01/25 | 1,530 | 1,530 | 1,425 | 1,490 | -60 | -3.9% | 32,200 |
| 2010/01/22 | 1,540 | 1,550 | 1,540 | 1,550 | -25 | -1.6% | 8,600 |
| 2010/01/21 | 1,550 | 1,575 | 1,540 | 1,575 | +25 | +1.6% | 12,000 |
| 2010/01/20 | 1,565 | 1,595 | 1,550 | 1,550 | -15 | -1% | 8,000 |
| 2010/01/19 | 1,595 | 1,600 | 1,565 | 1,565 | -15 | -0.9% | 3,400 |
| 2010/01/18 | 1,600 | 1,600 | 1,565 | 1,580 | -10 | -0.6% | 5,800 |
| 2010/01/15 | 1,575 | 1,615 | 1,575 | 1,590 | +35 | +2.3% | 20,800 |
| 2010/01/14 | 1,530 | 1,570 | 1,530 | 1,555 | +20 | +1.3% | 11,600 |
| 2010/01/13 | 1,560 | 1,565 | 1,535 | 1,535 | -25 | -1.6% | 12,800 |
| 2010/01/12 | 1,540 | 1,560 | 1,535 | 1,560 | +15 | +1% | 10,800 |
| 2010/01/08 | 1,560 | 1,560 | 1,530 | 1,545 | -15 | -1% | 19,800 |
| 2010/01/07 | 1,560 | 1,565 | 1,555 | 1,560 | -5 | -0.3% | 9,200 |
| 2010/01/06 | 1,560 | 1,580 | 1,545 | 1,565 | -15 | -0.9% | 11,000 |
| 2010/01/05 | 1,625 | 1,645 | 1,575 | 1,580 | -30 | -1.9% | 23,000 |
| 2010/01/04 | 1,570 | 1,635 | 1,555 | 1,610 | +70 | +4.5% | 48,000 |
| 2009/12/30 | 1,530 | 1,550 | 1,530 | 1,540 | ±0 | ±0% | 6,000 |
| 2009/12/29 | 1,530 | 1,550 | 1,530 | 1,540 | +10 | +0.7% | 3,200 |
| 2009/12/28 | 1,550 | 1,550 | 1,515 | 1,530 | -5 | -0.3% | 5,600 |
3751～
3800
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
