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 |
|---|---|---|---|---|---|---|---|
| 2009/09/11 | 2,290 | 2,325 | 2,230 | 2,325 | +55 | +2.4% | 23,400 |
| 2009/09/10 | 2,225 | 2,295 | 2,215 | 2,270 | ±0 | ±0% | 14,400 |
| 2009/09/09 | 2,225 | 2,290 | 2,205 | 2,270 | +20 | +0.9% | 19,200 |
| 2009/09/08 | 2,300 | 2,300 | 2,225 | 2,250 | -15 | -0.7% | 24,000 |
| 2009/09/07 | 2,145 | 2,290 | 2,145 | 2,265 | +95 | +4.4% | 60,600 |
| 2009/09/04 | 2,130 | 2,190 | 2,125 | 2,170 | +115 | +5.6% | 34,600 |
| 2009/09/03 | 2,075 | 2,075 | 2,050 | 2,055 | -25 | -1.2% | 3,600 |
| 2009/09/02 | 2,085 | 2,105 | 2,075 | 2,080 | -30 | -1.4% | 14,400 |
| 2009/09/01 | 2,085 | 2,120 | 2,060 | 2,110 | +30 | +1.4% | 13,800 |
| 2009/08/31 | 2,110 | 2,135 | 2,075 | 2,080 | -45 | -2.1% | 27,400 |
| 2009/08/28 | 2,150 | 2,175 | 2,115 | 2,125 | -35 | -1.6% | 29,600 |
| 2009/08/27 | 2,130 | 2,165 | 2,040 | 2,160 | +5 | +0.2% | 38,600 |
| 2009/08/26 | 2,120 | 2,195 | 2,070 | 2,155 | +15 | +0.7% | 85,000 |
| 2009/08/25 | 1,945 | 2,175 | 1,935 | 2,140 | +245 | +12.9% | 99,800 |
| 2009/08/24 | 1,845 | 1,920 | 1,840 | 1,895 | +150 | +8.6% | 53,000 |
| 2009/08/21 | 1,725 | 1,755 | 1,725 | 1,745 | +10 | +0.6% | 9,000 |
| 2009/08/20 | 1,745 | 1,760 | 1,715 | 1,735 | -10 | -0.6% | 6,800 |
| 2009/08/19 | 1,795 | 1,795 | 1,700 | 1,745 | -10 | -0.6% | 12,400 |
| 2009/08/18 | 1,750 | 1,755 | 1,715 | 1,755 | -10 | -0.6% | 9,200 |
| 2009/08/17 | 1,765 | 1,795 | 1,725 | 1,765 | -30 | -1.7% | 9,200 |
| 2009/08/14 | 1,790 | 1,805 | 1,780 | 1,795 | +10 | +0.6% | 11,800 |
| 2009/08/13 | 1,810 | 1,835 | 1,785 | 1,785 | -5 | -0.3% | 10,200 |
| 2009/08/12 | 1,800 | 1,885 | 1,790 | 1,790 | -60 | -3.2% | 10,600 |
| 2009/08/11 | 1,820 | 1,850 | 1,800 | 1,850 | +50 | +2.8% | 5,600 |
| 2009/08/10 | 1,810 | 1,825 | 1,780 | 1,800 | +30 | +1.7% | 5,000 |
| 2009/08/07 | 1,795 | 1,795 | 1,745 | 1,770 | -5 | -0.3% | 11,200 |
| 2009/08/06 | 1,855 | 1,855 | 1,765 | 1,775 | -55 | -3% | 16,400 |
| 2009/08/05 | 1,870 | 1,870 | 1,830 | 1,830 | -50 | -2.7% | 9,000 |
| 2009/08/04 | 1,920 | 1,920 | 1,865 | 1,880 | -20 | -1.1% | 11,200 |
| 2009/08/03 | 1,930 | 1,930 | 1,865 | 1,900 | -5 | -0.3% | 11,800 |
| 2009/07/31 | 1,895 | 1,910 | 1,880 | 1,905 | -10 | -0.5% | 29,400 |
| 2009/07/30 | 1,940 | 1,945 | 1,870 | 1,915 | +165 | +9.4% | 75,200 |
| 2009/07/29 | 1,670 | 1,775 | 1,640 | 1,750 | -45 | -2.5% | 44,400 |
| 2009/07/28 | 1,845 | 1,850 | 1,770 | 1,795 | -35 | -1.9% | 25,600 |
| 2009/07/27 | 1,815 | 1,840 | 1,815 | 1,830 | +40 | +2.2% | 7,600 |
| 2009/07/24 | 1,845 | 1,845 | 1,775 | 1,790 | -5 | -0.3% | 23,400 |
| 2009/07/23 | 1,900 | 1,900 | 1,790 | 1,795 | -130 | -6.8% | 33,800 |
| 2009/07/22 | 1,935 | 1,935 | 1,905 | 1,925 | +10 | +0.5% | 2,400 |
| 2009/07/21 | 1,950 | 1,960 | 1,910 | 1,915 | -30 | -1.5% | 3,800 |
| 2009/07/17 | 1,840 | 1,955 | 1,840 | 1,945 | +110 | +6% | 18,600 |
| 2009/07/16 | 1,795 | 1,850 | 1,795 | 1,835 | +85 | +4.9% | 11,200 |
| 2009/07/15 | 1,775 | 1,780 | 1,750 | 1,750 | +10 | +0.6% | 9,400 |
| 2009/07/14 | 1,770 | 1,820 | 1,740 | 1,740 | -25 | -1.4% | 10,200 |
| 2009/07/13 | 1,810 | 1,825 | 1,695 | 1,765 | -95 | -5.1% | 12,800 |
| 2009/07/10 | 1,820 | 1,865 | 1,810 | 1,860 | +30 | +1.6% | 5,400 |
| 2009/07/09 | 1,890 | 1,900 | 1,830 | 1,830 | -95 | -4.9% | 8,600 |
| 2009/07/08 | 1,900 | 1,930 | 1,885 | 1,925 | +15 | +0.8% | 11,000 |
| 2009/07/07 | 1,925 | 1,940 | 1,890 | 1,910 | -40 | -2.1% | 15,600 |
| 2009/07/06 | 1,965 | 1,985 | 1,950 | 1,950 | -20 | -1% | 7,200 |
| 2009/07/03 | 1,920 | 1,970 | 1,900 | 1,970 | +40 | +2.1% | 15,200 |
3901～
3950
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
