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 |
|---|---|---|---|---|---|---|---|
| 2008/11/18 | 1,155 | 1,230 | 1,155 | 1,225 | +70 | +6.1% | 9,000 |
| 2008/11/17 | 1,185 | 1,245 | 1,150 | 1,155 | -25 | -2.1% | 12,400 |
| 2008/11/14 | 1,245 | 1,245 | 1,175 | 1,180 | +10 | +0.9% | 7,000 |
| 2008/11/13 | 1,200 | 1,220 | 1,155 | 1,170 | -40 | -3.3% | 15,400 |
| 2008/11/12 | 1,220 | 1,255 | 1,200 | 1,210 | -15 | -1.2% | 9,600 |
| 2008/11/11 | 1,275 | 1,275 | 1,215 | 1,225 | -50 | -3.9% | 6,200 |
| 2008/11/10 | 1,300 | 1,325 | 1,210 | 1,275 | +5 | +0.4% | 10,200 |
| 2008/11/07 | 1,225 | 1,300 | 1,210 | 1,270 | -65 | -4.9% | 10,400 |
| 2008/11/06 | 1,365 | 1,380 | 1,300 | 1,335 | -65 | -4.6% | 8,800 |
| 2008/11/05 | 1,440 | 1,440 | 1,380 | 1,400 | -25 | -1.8% | 13,800 |
| 2008/11/04 | 1,450 | 1,450 | 1,350 | 1,425 | +225 | +18.8% | 36,800 |
| 2008/10/31 | 1,225 | 1,290 | 1,200 | 1,200 | +20 | +1.7% | 16,000 |
| 2008/10/30 | 1,150 | 1,225 | 1,140 | 1,180 | +40 | +3.5% | 8,000 |
| 2008/10/29 | 1,175 | 1,190 | 1,125 | 1,140 | +90 | +8.6% | 14,400 |
| 2008/10/28 | 1,000 | 1,050 | 985 | 1,050 | -10 | -0.9% | 29,600 |
| 2008/10/27 | 1,145 | 1,145 | 1,060 | 1,060 | -75 | -6.6% | 10,800 |
| 2008/10/24 | 1,195 | 1,195 | 1,135 | 1,135 | -65 | -5.4% | 15,600 |
| 2008/10/23 | 1,220 | 1,220 | 1,190 | 1,200 | -50 | -4% | 11,000 |
| 2008/10/22 | 1,260 | 1,265 | 1,250 | 1,250 | -10 | -0.8% | 10,400 |
| 2008/10/21 | 1,255 | 1,275 | 1,245 | 1,260 | +30 | +2.4% | 14,000 |
| 2008/10/20 | 1,210 | 1,230 | 1,210 | 1,230 | +15 | +1.2% | 19,200 |
| 2008/10/17 | 1,240 | 1,265 | 1,215 | 1,215 | +15 | +1.3% | 6,600 |
| 2008/10/16 | 1,205 | 1,235 | 1,200 | 1,200 | -70 | -5.5% | 12,600 |
| 2008/10/15 | 1,400 | 1,445 | 1,245 | 1,270 | -130 | -9.3% | 35,000 |
| 2008/10/14 | 1,525 | 1,525 | 1,355 | 1,400 | +200 | +16.7% | 17,000 |
| 2008/10/10 | 1,205 | 1,205 | 1,160 | 1,200 | -55 | -4.4% | 19,800 |
| 2008/10/09 | 1,250 | 1,290 | 1,200 | 1,255 | +30 | +2.4% | 8,600 |
| 2008/10/08 | 1,240 | 1,255 | 1,220 | 1,225 | -50 | -3.9% | 26,400 |
| 2008/10/07 | 1,180 | 1,320 | 1,160 | 1,275 | +70 | +5.8% | 23,200 |
| 2008/10/06 | 1,340 | 1,340 | 1,205 | 1,205 | -160 | -11.7% | 25,400 |
| 2008/10/03 | 1,425 | 1,425 | 1,365 | 1,365 | -75 | -5.2% | 18,400 |
| 2008/10/02 | 1,490 | 1,505 | 1,440 | 1,440 | -45 | -3% | 20,000 |
| 2008/10/01 | 1,525 | 1,525 | 1,480 | 1,485 | ±0 | ±0% | 10,600 |
| 2008/09/30 | 1,425 | 1,500 | 1,425 | 1,485 | -65 | -4.2% | 12,400 |
| 2008/09/29 | 1,580 | 1,585 | 1,550 | 1,550 | -15 | -1% | 9,400 |
| 2008/09/26 | 1,650 | 1,670 | 1,555 | 1,565 | -85 | -5.2% | 13,600 |
| 2008/09/25 | 1,670 | 1,670 | 1,650 | 1,650 | -45 | -2.7% | 6,800 |
| 2008/09/24 | 1,710 | 1,715 | 1,675 | 1,695 | -5 | -0.3% | 10,800 |
| 2008/09/22 | 1,760 | 1,790 | 1,700 | 1,700 | +5 | +0.3% | 18,800 |
| 2008/09/19 | 1,680 | 1,720 | 1,680 | 1,695 | +60 | +3.7% | 13,400 |
| 2008/09/18 | 1,710 | 1,710 | 1,530 | 1,635 | -120 | -6.8% | 22,200 |
| 2008/09/17 | 1,725 | 1,770 | 1,725 | 1,755 | +25 | +1.4% | 11,600 |
| 2008/09/16 | 1,850 | 1,850 | 1,720 | 1,730 | -130 | -7% | 20,400 |
| 2008/09/12 | 1,865 | 1,885 | 1,860 | 1,860 | -15 | -0.8% | 9,000 |
| 2008/09/11 | 1,860 | 1,885 | 1,860 | 1,875 | +20 | +1.1% | 9,600 |
| 2008/09/10 | 1,855 | 1,875 | 1,850 | 1,855 | -25 | -1.3% | 13,400 |
| 2008/09/09 | 1,910 | 1,950 | 1,880 | 1,880 | -5 | -0.3% | 12,600 |
| 2008/09/08 | 1,865 | 1,915 | 1,865 | 1,885 | -5 | -0.3% | 9,000 |
| 2008/09/05 | 1,940 | 1,940 | 1,890 | 1,890 | -75 | -3.8% | 14,000 |
| 2008/09/04 | 2,000 | 2,000 | 1,965 | 1,965 | -35 | -1.8% | 4,000 |
4101～
4150
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
