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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,210 | 1,215 | 1,205 | 1,210 | -35 | -2.8% | 10,000 |
| 2009/05/15 | 1,220 | 1,245 | 1,220 | 1,245 | +15 | +1.2% | 5,200 |
| 2009/05/14 | 1,250 | 1,250 | 1,215 | 1,230 | -25 | -2% | 11,200 |
| 2009/05/13 | 1,260 | 1,260 | 1,250 | 1,255 | -5 | -0.4% | 4,000 |
| 2009/05/12 | 1,260 | 1,270 | 1,260 | 1,260 | -15 | -1.2% | 5,800 |
| 2009/05/11 | 1,270 | 1,285 | 1,265 | 1,275 | +25 | +2% | 6,200 |
| 2009/05/08 | 1,245 | 1,275 | 1,235 | 1,250 | -20 | -1.6% | 9,200 |
| 2009/05/07 | 1,280 | 1,285 | 1,250 | 1,270 | +65 | +5.4% | 13,400 |
| 2009/05/01 | 1,225 | 1,225 | 1,190 | 1,205 | -15 | -1.2% | 4,200 |
| 2009/04/30 | 1,200 | 1,225 | 1,190 | 1,220 | +35 | +3% | 7,600 |
| 2009/04/28 | 1,270 | 1,280 | 1,185 | 1,185 | -75 | -6% | 21,600 |
| 2009/04/27 | 1,175 | 1,280 | 1,160 | 1,260 | +120 | +10.5% | 36,600 |
| 2009/04/24 | 1,160 | 1,170 | 1,125 | 1,140 | +5 | +0.4% | 11,200 |
| 2009/04/23 | 1,085 | 1,135 | 1,085 | 1,135 | +45 | +4.1% | 8,400 |
| 2009/04/22 | 1,090 | 1,095 | 1,085 | 1,090 | +5 | +0.5% | 4,800 |
| 2009/04/21 | 1,085 | 1,090 | 1,085 | 1,085 | -15 | -1.4% | 3,400 |
| 2009/04/20 | 1,105 | 1,105 | 1,085 | 1,100 | -5 | -0.5% | 5,000 |
| 2009/04/17 | 1,125 | 1,130 | 1,105 | 1,105 | -15 | -1.3% | 5,600 |
| 2009/04/16 | 1,140 | 1,145 | 1,100 | 1,120 | ±0 | ±0% | 18,000 |
| 2009/04/15 | 1,090 | 1,130 | 1,090 | 1,120 | +25 | +2.3% | 17,600 |
| 2009/04/14 | 1,090 | 1,100 | 1,080 | 1,095 | ±0 | ±0% | 9,800 |
| 2009/04/13 | 1,070 | 1,095 | 1,070 | 1,095 | +20 | +1.9% | 7,200 |
| 2009/04/10 | 1,075 | 1,085 | 1,065 | 1,075 | +20 | +1.9% | 8,600 |
| 2009/04/09 | 1,050 | 1,060 | 1,045 | 1,055 | +15 | +1.4% | 5,400 |
| 2009/04/08 | 1,060 | 1,060 | 1,040 | 1,040 | -40 | -3.7% | 3,400 |
| 2009/04/07 | 1,075 | 1,080 | 1,065 | 1,080 | +5 | +0.5% | 7,800 |
| 2009/04/06 | 1,050 | 1,075 | 1,050 | 1,075 | +35 | +3.4% | 6,200 |
| 2009/04/03 | 1,075 | 1,075 | 1,035 | 1,040 | -10 | -1% | 11,200 |
| 2009/04/02 | 980 | 1,065 | 980 | 1,050 | +70 | +7.1% | 16,600 |
| 2009/04/01 | 980 | 985 | 970 | 980 | +20 | +2.1% | 5,800 |
| 2009/03/31 | 985 | 985 | 960 | 960 | -35 | -3.5% | 3,000 |
| 2009/03/30 | 1,010 | 1,010 | 990 | 995 | -20 | -2% | 3,400 |
| 2009/03/27 | 1,030 | 1,045 | 1,015 | 1,015 | -10 | -1% | 5,200 |
| 2009/03/26 | 1,025 | 1,030 | 1,020 | 1,025 | +5 | +0.5% | 7,600 |
| 2009/03/25 | 1,025 | 1,025 | 1,005 | 1,020 | +5 | +0.5% | 10,200 |
| 2009/03/24 | 1,010 | 1,025 | 1,005 | 1,015 | +25 | +2.5% | 7,000 |
| 2009/03/23 | 990 | 1,000 | 990 | 990 | +5 | +0.5% | 5,600 |
| 2009/03/19 | 965 | 990 | 960 | 985 | +30 | +3.1% | 8,600 |
| 2009/03/18 | 940 | 955 | 940 | 955 | +35 | +3.8% | 15,400 |
| 2009/03/17 | 900 | 925 | 900 | 920 | +15 | +1.7% | 20,600 |
| 2009/03/16 | 920 | 930 | 905 | 905 | ±0 | ±0% | 11,800 |
| 2009/03/13 | 910 | 920 | 905 | 905 | +10 | +1.1% | 6,200 |
| 2009/03/12 | 890 | 910 | 890 | 895 | -10 | -1.1% | 5,400 |
| 2009/03/11 | 910 | 920 | 890 | 905 | +5 | +0.6% | 7,400 |
| 2009/03/10 | 885 | 920 | 885 | 900 | +10 | +1.1% | 1,800 |
| 2009/03/09 | 890 | 890 | 880 | 890 | +5 | +0.6% | 3,600 |
| 2009/03/06 | 875 | 900 | 875 | 885 | -5 | -0.6% | 9,200 |
| 2009/03/05 | 870 | 920 | 870 | 890 | -5 | -0.6% | 16,000 |
| 2009/03/04 | 895 | 920 | 880 | 895 | +5 | +0.6% | 4,600 |
| 2009/03/03 | 865 | 890 | 855 | 890 | +20 | +2.3% | 5,000 |
3951～
4000
件表示中 / 6990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 | 947,000円 | +9.5% | +49.3% | 2.22% | 13.18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 | 321,000円 | +4.0% | +0.6% | 3.86% | 12.95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 | 554,000円 | +5.6% | +6.1% | 1.81% | 26.84倍 | 2.99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 | 0.80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
