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 |
|---|---|---|---|---|---|---|---|
| 2009/02/04 | 1,070 | 1,090 | 1,065 | 1,080 | ±0 | ±0% | 4,400 |
| 2009/02/03 | 1,080 | 1,085 | 1,075 | 1,080 | -10 | -0.9% | 2,200 |
| 2009/02/02 | 1,085 | 1,095 | 1,070 | 1,090 | ±0 | ±0% | 4,400 |
| 2009/01/30 | 1,090 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 3,000 |
| 2009/01/29 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,200 |
| 2009/01/28 | 1,100 | 1,110 | 1,060 | 1,100 | -50 | -4.3% | 11,000 |
| 2009/01/27 | 1,145 | 1,150 | 1,140 | 1,150 | +5 | +0.4% | 2,000 |
| 2009/01/26 | 1,135 | 1,145 | 1,135 | 1,145 | -5 | -0.4% | 4,200 |
| 2009/01/23 | 1,175 | 1,175 | 1,110 | 1,150 | -10 | -0.9% | 5,000 |
| 2009/01/22 | 1,165 | 1,170 | 1,145 | 1,160 | +20 | +1.8% | 5,200 |
| 2009/01/21 | 1,155 | 1,165 | 1,130 | 1,140 | -65 | -5.4% | 4,400 |
| 2009/01/20 | 1,180 | 1,205 | 1,180 | 1,205 | +25 | +2.1% | 2,200 |
| 2009/01/19 | 1,215 | 1,215 | 1,155 | 1,180 | -35 | -2.9% | 4,800 |
| 2009/01/16 | 1,215 | 1,240 | 1,210 | 1,215 | -25 | -2% | 6,400 |
| 2009/01/15 | 1,220 | 1,240 | 1,175 | 1,240 | -5 | -0.4% | 11,800 |
| 2009/01/14 | 1,250 | 1,250 | 1,225 | 1,245 | -5 | -0.4% | 9,800 |
| 2009/01/13 | 1,195 | 1,250 | 1,170 | 1,250 | +20 | +1.6% | 19,800 |
| 2009/01/09 | 1,160 | 1,235 | 1,160 | 1,230 | +70 | +6% | 16,800 |
| 2009/01/08 | 1,155 | 1,175 | 1,150 | 1,160 | ±0 | ±0% | 11,200 |
| 2009/01/07 | 1,120 | 1,165 | 1,115 | 1,160 | +40 | +3.6% | 17,400 |
| 2009/01/06 | 1,115 | 1,120 | 1,105 | 1,120 | ±0 | ±0% | 2,400 |
| 2009/01/05 | 1,160 | 1,160 | 1,120 | 1,120 | +35 | +3.2% | 6,600 |
| 2008/12/30 | 1,080 | 1,095 | 1,080 | 1,085 | +10 | +0.9% | 2,600 |
| 2008/12/29 | 1,090 | 1,090 | 1,065 | 1,075 | +20 | +1.9% | 4,000 |
| 2008/12/26 | 1,045 | 1,075 | 1,040 | 1,055 | +5 | +0.5% | 5,000 |
| 2008/12/25 | 1,075 | 1,075 | 1,050 | 1,050 | ±0 | ±0% | 6,800 |
| 2008/12/24 | 1,055 | 1,075 | 1,040 | 1,050 | -5 | -0.5% | 9,200 |
| 2008/12/22 | 1,055 | 1,065 | 1,055 | 1,055 | ±0 | ±0% | 4,000 |
| 2008/12/19 | 1,050 | 1,055 | 1,045 | 1,055 | ±0 | ±0% | 13,200 |
| 2008/12/18 | 1,075 | 1,075 | 1,055 | 1,055 | -40 | -3.7% | 14,400 |
| 2008/12/17 | 1,115 | 1,125 | 1,090 | 1,095 | -15 | -1.4% | 6,600 |
| 2008/12/16 | 1,145 | 1,145 | 1,110 | 1,110 | -30 | -2.6% | 9,400 |
| 2008/12/15 | 1,205 | 1,205 | 1,140 | 1,140 | +5 | +0.4% | 8,000 |
| 2008/12/12 | 1,145 | 1,150 | 1,130 | 1,135 | -5 | -0.4% | 6,600 |
| 2008/12/11 | 1,115 | 1,140 | 1,115 | 1,140 | +40 | +3.6% | 3,000 |
| 2008/12/10 | 1,100 | 1,120 | 1,085 | 1,100 | -50 | -4.3% | 15,200 |
| 2008/12/09 | 1,155 | 1,155 | 1,140 | 1,150 | -15 | -1.3% | 3,800 |
| 2008/12/08 | 1,150 | 1,165 | 1,150 | 1,165 | +5 | +0.4% | 2,000 |
| 2008/12/05 | 1,170 | 1,170 | 1,135 | 1,160 | +40 | +3.6% | 6,600 |
| 2008/12/04 | 1,120 | 1,140 | 1,095 | 1,120 | +10 | +0.9% | 7,200 |
| 2008/12/03 | 1,135 | 1,160 | 1,110 | 1,110 | -5 | -0.4% | 8,200 |
| 2008/12/02 | 1,125 | 1,170 | 1,110 | 1,115 | -50 | -4.3% | 7,200 |
| 2008/12/01 | 1,145 | 1,165 | 1,135 | 1,165 | +20 | +1.7% | 4,200 |
| 2008/11/28 | 1,130 | 1,155 | 1,115 | 1,145 | +10 | +0.9% | 6,200 |
| 2008/11/27 | 1,140 | 1,150 | 1,120 | 1,135 | +20 | +1.8% | 3,600 |
| 2008/11/26 | 1,135 | 1,145 | 1,115 | 1,115 | +5 | +0.5% | 4,600 |
| 2008/11/25 | 1,220 | 1,220 | 1,105 | 1,110 | -20 | -1.8% | 12,800 |
| 2008/11/21 | 1,050 | 1,150 | 1,050 | 1,130 | +70 | +6.6% | 9,800 |
| 2008/11/20 | 1,125 | 1,135 | 1,060 | 1,060 | -75 | -6.6% | 13,600 |
| 2008/11/19 | 1,200 | 1,200 | 1,135 | 1,135 | -90 | -7.3% | 13,400 |
4051～
4100
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
