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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 3,145 | 3,150 | 3,115 | 3,115 | +15 | +0.5% | 5,400 |
| 2007/09/20 | 3,125 | 3,190 | 3,100 | 3,100 | -20 | -0.6% | 9,000 |
| 2007/09/19 | 3,110 | 3,125 | 3,110 | 3,120 | +25 | +0.8% | 5,600 |
| 2007/09/18 | 3,165 | 3,165 | 3,090 | 3,095 | -75 | -2.4% | 6,000 |
| 2007/09/14 | 3,210 | 3,215 | 3,130 | 3,170 | -25 | -0.8% | 8,000 |
| 2007/09/13 | 3,245 | 3,245 | 3,195 | 3,195 | -50 | -1.5% | 3,800 |
| 2007/09/12 | 3,245 | 3,250 | 3,220 | 3,245 | +50 | +1.6% | 4,200 |
| 2007/09/11 | 3,180 | 3,250 | 3,180 | 3,195 | +15 | +0.5% | 4,800 |
| 2007/09/10 | 3,175 | 3,235 | 3,175 | 3,180 | -80 | -2.5% | 3,400 |
| 2007/09/07 | 3,370 | 3,370 | 3,260 | 3,260 | -115 | -3.4% | 5,200 |
| 2007/09/06 | 3,390 | 3,395 | 3,375 | 3,375 | -10 | -0.3% | 6,800 |
| 2007/09/05 | 3,440 | 3,475 | 3,380 | 3,385 | -5 | -0.1% | 8,800 |
| 2007/09/04 | 3,450 | 3,475 | 3,390 | 3,390 | -10 | -0.3% | 3,000 |
| 2007/09/03 | 3,390 | 3,410 | 3,390 | 3,400 | +90 | +2.7% | 4,800 |
| 2007/08/31 | 3,255 | 3,350 | 3,250 | 3,310 | +105 | +3.3% | 7,000 |
| 2007/08/30 | 3,205 | 3,210 | 3,205 | 3,205 | +10 | +0.3% | 2,000 |
| 2007/08/29 | 3,215 | 3,215 | 3,195 | 3,195 | -65 | -2% | 3,600 |
| 2007/08/28 | 3,205 | 3,275 | 3,205 | 3,260 | +25 | +0.8% | 4,000 |
| 2007/08/27 | 3,255 | 3,305 | 3,155 | 3,235 | -10 | -0.3% | 4,200 |
| 2007/08/24 | 3,245 | 3,250 | 3,215 | 3,245 | +40 | +1.2% | 3,400 |
| 2007/08/23 | 3,220 | 3,275 | 3,185 | 3,205 | -10 | -0.3% | 16,000 |
| 2007/08/22 | 3,185 | 3,260 | 3,150 | 3,215 | -70 | -2.1% | 13,400 |
| 2007/08/21 | 3,355 | 3,355 | 3,250 | 3,285 | -20 | -0.6% | 6,600 |
| 2007/08/20 | 3,305 | 3,435 | 3,305 | 3,305 | +5 | +0.2% | 9,400 |
| 2007/08/17 | 3,425 | 3,425 | 3,300 | 3,300 | -135 | -3.9% | 11,000 |
| 2007/08/16 | 3,465 | 3,470 | 3,400 | 3,435 | -40 | -1.2% | 10,800 |
| 2007/08/15 | 3,525 | 3,525 | 3,425 | 3,475 | -115 | -3.2% | 19,200 |
| 2007/08/14 | 3,495 | 3,590 | 3,490 | 3,590 | +100 | +2.9% | 6,000 |
| 2007/08/13 | 3,490 | 3,510 | 3,480 | 3,490 | +50 | +1.5% | 9,200 |
| 2007/08/10 | 3,595 | 3,600 | 3,410 | 3,440 | -165 | -4.6% | 8,600 |
| 2007/08/09 | 3,705 | 3,725 | 3,600 | 3,605 | -95 | -2.6% | 10,000 |
| 2007/08/08 | 3,720 | 3,725 | 3,700 | 3,700 | -20 | -0.5% | 7,000 |
| 2007/08/07 | 3,720 | 3,740 | 3,710 | 3,720 | +15 | +0.4% | 2,600 |
| 2007/08/06 | 3,735 | 3,735 | 3,700 | 3,705 | +5 | +0.1% | 3,400 |
| 2007/08/03 | 3,675 | 3,735 | 3,660 | 3,700 | -5 | -0.1% | 2,800 |
| 2007/08/02 | 3,660 | 3,730 | 3,630 | 3,705 | +45 | +1.2% | 11,200 |
| 2007/08/01 | 3,750 | 3,750 | 3,610 | 3,660 | -40 | -1.1% | 9,200 |
| 2007/07/31 | 3,630 | 3,700 | 3,605 | 3,700 | +70 | +1.9% | 5,800 |
| 2007/07/30 | 3,620 | 3,670 | 3,600 | 3,630 | -40 | -1.1% | 26,000 |
| 2007/07/27 | 3,660 | 3,695 | 3,650 | 3,670 | -80 | -2.1% | 9,800 |
| 2007/07/26 | 3,860 | 3,860 | 3,700 | 3,750 | -160 | -4.1% | 45,400 |
| 2007/07/25 | 3,980 | 3,980 | 3,900 | 3,910 | -65 | -1.6% | 10,400 |
| 2007/07/24 | 4,070 | 4,070 | 3,940 | 3,975 | -10 | -0.3% | 7,800 |
| 2007/07/23 | 3,950 | 4,035 | 3,940 | 3,985 | -90 | -2.2% | 4,800 |
| 2007/07/20 | 4,070 | 4,075 | 4,050 | 4,075 | +10 | +0.2% | 7,600 |
| 2007/07/19 | 4,110 | 4,135 | 4,065 | 4,065 | -95 | -2.3% | 11,600 |
| 2007/07/18 | 4,145 | 4,190 | 4,125 | 4,160 | +15 | +0.4% | 5,200 |
| 2007/07/17 | 4,245 | 4,245 | 4,125 | 4,145 | -30 | -0.7% | 6,400 |
| 2007/07/13 | 4,250 | 4,255 | 4,165 | 4,175 | -75 | -1.8% | 3,400 |
| 2007/07/12 | 4,230 | 4,250 | 4,230 | 4,250 | +45 | +1.1% | 1,200 |
4351～
4400
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 | 936,000円 | +9.5% | +49.3% | 2.24% | 13.03倍 | 0.98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 | 316,500円 | +4.0% | +0.6% | 3.92% | 12.77倍 | 1.04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 | 549,000円 | +5.6% | +6.1% | 1.82% | 26.60倍 | 2.96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 | 370,500円 | +0.4% | -11.7% | 2.97% | 13.01倍 | 1.62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 | 90,100円 | +0.4% | -35.2% | 4.66% | 15.40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
