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 |
|---|---|---|---|---|---|---|---|
| 2010/04/27 | 1,990 | 2,430 | 1,955 | 2,430 | +400 | +19.7% | 146,000 |
| 2010/04/26 | 2,005 | 2,030 | 1,960 | 2,030 | +55 | +2.8% | 10,000 |
| 2010/04/23 | 1,970 | 1,975 | 1,940 | 1,975 | +40 | +2.1% | 3,800 |
| 2010/04/22 | 1,935 | 1,980 | 1,930 | 1,935 | -40 | -2% | 10,800 |
| 2010/04/21 | 1,915 | 1,975 | 1,900 | 1,975 | +60 | +3.1% | 8,400 |
| 2010/04/20 | 1,925 | 1,950 | 1,915 | 1,915 | +35 | +1.9% | 3,600 |
| 2010/04/19 | 1,920 | 1,945 | 1,880 | 1,880 | -85 | -4.3% | 9,600 |
| 2010/04/16 | 1,975 | 1,975 | 1,960 | 1,965 | -10 | -0.5% | 5,600 |
| 2010/04/15 | 1,985 | 1,995 | 1,970 | 1,975 | -20 | -1% | 5,000 |
| 2010/04/14 | 1,960 | 2,000 | 1,960 | 1,995 | -5 | -0.3% | 6,200 |
| 2010/04/13 | 2,025 | 2,025 | 1,950 | 2,000 | -15 | -0.7% | 9,400 |
| 2010/04/12 | 2,000 | 2,040 | 2,000 | 2,015 | +10 | +0.5% | 6,400 |
| 2010/04/09 | 2,010 | 2,050 | 1,975 | 2,005 | -5 | -0.2% | 9,600 |
| 2010/04/08 | 1,970 | 2,010 | 1,955 | 2,010 | +45 | +2.3% | 12,400 |
| 2010/04/07 | 1,950 | 1,995 | 1,950 | 1,965 | +25 | +1.3% | 4,600 |
| 2010/04/06 | 2,050 | 2,050 | 1,940 | 1,940 | -110 | -5.4% | 11,200 |
| 2010/04/05 | 2,070 | 2,070 | 2,025 | 2,050 | +5 | +0.2% | 10,600 |
| 2010/04/02 | 2,020 | 2,075 | 2,020 | 2,045 | +30 | +1.5% | 35,400 |
| 2010/04/01 | 1,975 | 2,015 | 1,925 | 2,015 | +30 | +1.5% | 16,800 |
| 2010/03/31 | 2,000 | 2,000 | 1,975 | 1,985 | +10 | +0.5% | 13,200 |
| 2010/03/30 | 1,960 | 1,990 | 1,960 | 1,975 | -25 | -1.3% | 13,200 |
| 2010/03/29 | 1,800 | 2,000 | 1,800 | 2,000 | +220 | +12.4% | 39,000 |
| 2010/03/26 | 1,800 | 1,800 | 1,770 | 1,780 | +5 | +0.3% | 5,400 |
| 2010/03/25 | 1,755 | 1,780 | 1,755 | 1,775 | ±0 | ±0% | 4,000 |
| 2010/03/24 | 1,765 | 1,775 | 1,745 | 1,775 | +45 | +2.6% | 6,400 |
| 2010/03/23 | 1,750 | 1,750 | 1,725 | 1,730 | ±0 | ±0% | 14,000 |
| 2010/03/19 | 1,790 | 1,790 | 1,730 | 1,730 | -70 | -3.9% | 13,800 |
| 2010/03/18 | 1,825 | 1,825 | 1,785 | 1,800 | -25 | -1.4% | 6,600 |
| 2010/03/17 | 1,835 | 1,835 | 1,790 | 1,825 | -10 | -0.5% | 8,000 |
| 2010/03/16 | 1,865 | 1,865 | 1,755 | 1,835 | -45 | -2.4% | 14,000 |
| 2010/03/15 | 1,915 | 1,925 | 1,880 | 1,880 | -45 | -2.3% | 27,600 |
| 2010/03/12 | 1,845 | 1,975 | 1,800 | 1,925 | +200 | +11.6% | 66,200 |
| 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 |
3751～
3800
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 | 1,003,000円 | +9.5% | +49.3% | 2.09% | 13.97倍 | 1.04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 | 966,000円 | -1.1% | -27.7% | 2.07% | 16.89倍 | 2.68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 | 103,400円 | +0.4% | -35.2% | 4.06% | 17.68倍 | 0.92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 | 174,600円 | +3.2% | +1.3% | 3.67% | 23.10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 | 571,000円 | -0.8% | +3.5% | 2.45% | 23.41倍 | 0.79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
