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 |
|---|---|---|---|---|---|---|---|
| 2009/04/17 | 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 |
| 2009/03/02 | 880 | 880 | 860 | 870 | -15 | -1.7% | 6,000 |
| 2009/02/27 | 905 | 905 | 885 | 885 | -30 | -3.3% | 13,800 |
| 2009/02/26 | 900 | 915 | 900 | 915 | +15 | +1.7% | 4,200 |
| 2009/02/25 | 950 | 950 | 890 | 900 | ±0 | ±0% | 11,200 |
| 2009/02/24 | 900 | 920 | 885 | 900 | -35 | -3.7% | 11,800 |
| 2009/02/23 | 955 | 955 | 930 | 935 | -50 | -5.1% | 3,600 |
| 2009/02/20 | 1,005 | 1,005 | 985 | 985 | -15 | -1.5% | 6,000 |
| 2009/02/19 | 1,035 | 1,035 | 1,000 | 1,000 | -45 | -4.3% | 6,400 |
| 2009/02/18 | 1,025 | 1,045 | 1,025 | 1,045 | +20 | +2% | 2,200 |
| 2009/02/17 | 1,040 | 1,045 | 1,025 | 1,025 | ±0 | ±0% | 2,800 |
| 2009/02/16 | 1,045 | 1,050 | 1,015 | 1,025 | -25 | -2.4% | 5,000 |
| 2009/02/13 | 1,025 | 1,050 | 1,025 | 1,050 | +30 | +2.9% | 4,000 |
| 2009/02/12 | 1,010 | 1,030 | 1,010 | 1,020 | +5 | +0.5% | 1,800 |
| 2009/02/10 | 1,000 | 1,020 | 1,000 | 1,015 | +10 | +1% | 7,200 |
| 2009/02/09 | 1,060 | 1,065 | 1,005 | 1,005 | -60 | -5.6% | 11,400 |
| 2009/02/06 | 1,065 | 1,065 | 1,050 | 1,065 | -5 | -0.5% | 3,600 |
| 2009/02/05 | 1,060 | 1,080 | 1,060 | 1,070 | -10 | -0.9% | 5,400 |
4001～
4050
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
