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 |
|---|---|---|---|---|---|---|---|
| 2010/02/15 | 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 |
| 2009/12/25 | 1,550 | 1,555 | 1,535 | 1,535 | ±0 | ±0% | 7,800 |
| 2009/12/24 | 1,520 | 1,560 | 1,520 | 1,535 | -5 | -0.3% | 15,600 |
| 2009/12/22 | 1,520 | 1,550 | 1,520 | 1,540 | +5 | +0.3% | 10,600 |
| 2009/12/21 | 1,515 | 1,540 | 1,510 | 1,535 | +25 | +1.7% | 3,600 |
| 2009/12/18 | 1,495 | 1,510 | 1,475 | 1,510 | +10 | +0.7% | 4,800 |
| 2009/12/17 | 1,500 | 1,535 | 1,500 | 1,500 | +20 | +1.4% | 4,000 |
| 2009/12/16 | 1,545 | 1,545 | 1,480 | 1,480 | -75 | -4.8% | 10,400 |
| 2009/12/15 | 1,555 | 1,565 | 1,505 | 1,555 | -40 | -2.5% | 17,200 |
| 2009/12/14 | 1,630 | 1,655 | 1,555 | 1,595 | -40 | -2.4% | 7,000 |
| 2009/12/11 | 1,660 | 1,665 | 1,630 | 1,635 | -20 | -1.2% | 5,000 |
| 2009/12/10 | 1,620 | 1,700 | 1,620 | 1,655 | +35 | +2.2% | 11,000 |
| 2009/12/09 | 1,625 | 1,625 | 1,595 | 1,620 | -5 | -0.3% | 3,000 |
| 2009/12/08 | 1,605 | 1,625 | 1,600 | 1,625 | +10 | +0.6% | 2,800 |
| 2009/12/07 | 1,600 | 1,640 | 1,600 | 1,615 | +40 | +2.5% | 8,000 |
| 2009/12/04 | 1,575 | 1,600 | 1,550 | 1,575 | +15 | +1% | 12,600 |
| 2009/12/03 | 1,530 | 1,570 | 1,530 | 1,560 | +40 | +2.6% | 8,000 |
| 2009/12/02 | 1,520 | 1,580 | 1,500 | 1,520 | -65 | -4.1% | 15,000 |
| 2009/12/01 | 1,550 | 1,585 | 1,500 | 1,585 | +70 | +4.6% | 11,800 |
3801～
3850
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 | 995,000円 | +9.5% | +49.3% | 2.11% | 13.86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 | 970,000円 | -1.1% | -27.7% | 2.06% | 16.96倍 | 2.69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 | 103,100円 | +0.4% | -35.2% | 4.07% | 17.62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 | 172,500円 | +3.2% | +1.3% | 3.71% | 22.82倍 | 1.24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
