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 |
|---|---|---|---|---|---|---|---|
| 2009/07/02 | 1,945 | 1,950 | 1,925 | 1,930 | -40 | -2% | 9,200 |
| 2009/07/01 | 1,980 | 1,980 | 1,915 | 1,970 | -20 | -1% | 23,600 |
| 2009/06/30 | 1,900 | 2,015 | 1,890 | 1,990 | +140 | +7.6% | 44,200 |
| 2009/06/29 | 1,925 | 1,950 | 1,835 | 1,850 | -75 | -3.9% | 26,800 |
| 2009/06/26 | 1,975 | 1,975 | 1,910 | 1,925 | ±0 | ±0% | 27,000 |
| 2009/06/25 | 2,000 | 2,025 | 1,920 | 1,925 | -25 | -1.3% | 44,800 |
| 2009/06/24 | 1,935 | 2,000 | 1,900 | 1,950 | -60 | -3% | 58,400 |
| 2009/06/23 | 1,735 | 2,030 | 1,735 | 2,010 | +250 | +14.2% | 129,000 |
| 2009/06/22 | 1,675 | 1,760 | 1,675 | 1,760 | +115 | +7% | 30,000 |
| 2009/06/19 | 1,675 | 1,720 | 1,645 | 1,645 | ±0 | ±0% | 34,000 |
| 2009/06/18 | 1,600 | 1,645 | 1,600 | 1,645 | -5 | -0.3% | 16,000 |
| 2009/06/17 | 1,590 | 1,675 | 1,590 | 1,650 | +60 | +3.8% | 21,200 |
| 2009/06/16 | 1,595 | 1,630 | 1,580 | 1,590 | -85 | -5.1% | 24,400 |
| 2009/06/15 | 1,710 | 1,710 | 1,660 | 1,675 | -85 | -4.8% | 41,000 |
| 2009/06/12 | 1,820 | 1,870 | 1,740 | 1,760 | -50 | -2.8% | 38,600 |
| 2009/06/11 | 1,720 | 1,815 | 1,705 | 1,810 | +190 | +11.7% | 67,600 |
| 2009/06/10 | 1,610 | 1,620 | 1,595 | 1,620 | +10 | +0.6% | 8,400 |
| 2009/06/09 | 1,630 | 1,665 | 1,525 | 1,610 | +5 | +0.3% | 37,400 |
| 2009/06/08 | 1,530 | 1,615 | 1,530 | 1,605 | +135 | +9.2% | 33,200 |
| 2009/06/05 | 1,440 | 1,470 | 1,425 | 1,470 | +55 | +3.9% | 13,600 |
| 2009/06/04 | 1,400 | 1,415 | 1,400 | 1,415 | -5 | -0.4% | 7,600 |
| 2009/06/03 | 1,410 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 7,800 |
| 2009/06/02 | 1,430 | 1,445 | 1,400 | 1,400 | +45 | +3.3% | 20,200 |
| 2009/06/01 | 1,350 | 1,360 | 1,350 | 1,355 | +20 | +1.5% | 10,000 |
| 2009/05/29 | 1,300 | 1,365 | 1,295 | 1,335 | +30 | +2.3% | 12,200 |
| 2009/05/28 | 1,290 | 1,305 | 1,290 | 1,305 | -5 | -0.4% | 3,000 |
| 2009/05/27 | 1,350 | 1,350 | 1,285 | 1,310 | -5 | -0.4% | 10,000 |
| 2009/05/26 | 1,275 | 1,330 | 1,275 | 1,315 | +40 | +3.1% | 15,400 |
| 2009/05/25 | 1,245 | 1,285 | 1,245 | 1,275 | +55 | +4.5% | 11,400 |
| 2009/05/22 | 1,235 | 1,255 | 1,220 | 1,220 | -15 | -1.2% | 7,400 |
| 2009/05/21 | 1,225 | 1,235 | 1,215 | 1,235 | +10 | +0.8% | 7,800 |
| 2009/05/20 | 1,215 | 1,225 | 1,210 | 1,225 | +10 | +0.8% | 3,600 |
| 2009/05/19 | 1,225 | 1,230 | 1,215 | 1,215 | +5 | +0.4% | 5,000 |
| 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 |
3951～
4000
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
