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 |
|---|---|---|---|---|---|---|---|
| 2007/11/08 | 3,200 | 3,215 | 3,165 | 3,165 | -100 | -3.1% | 4,000 |
| 2007/11/07 | 3,290 | 3,290 | 3,265 | 3,265 | -30 | -0.9% | 2,200 |
| 2007/11/06 | 3,300 | 3,305 | 3,295 | 3,295 | -45 | -1.3% | 800 |
| 2007/11/05 | 3,300 | 3,340 | 3,265 | 3,340 | +40 | +1.2% | 3,200 |
| 2007/11/02 | 3,300 | 3,325 | 3,295 | 3,300 | -45 | -1.3% | 2,200 |
| 2007/11/01 | 3,395 | 3,395 | 3,295 | 3,345 | +65 | +2% | 6,200 |
| 2007/10/31 | 3,265 | 3,280 | 3,255 | 3,280 | -15 | -0.5% | 8,800 |
| 2007/10/30 | 3,305 | 3,350 | 3,275 | 3,295 | -5 | -0.2% | 8,200 |
| 2007/10/29 | 3,330 | 3,330 | 3,280 | 3,300 | -50 | -1.5% | 5,000 |
| 2007/10/26 | 3,375 | 3,380 | 3,320 | 3,350 | -65 | -1.9% | 3,600 |
| 2007/10/25 | 3,420 | 3,435 | 3,415 | 3,415 | -85 | -2.4% | 2,600 |
| 2007/10/24 | 3,525 | 3,525 | 3,500 | 3,500 | -25 | -0.7% | 2,000 |
| 2007/10/23 | 3,550 | 3,590 | 3,525 | 3,525 | +25 | +0.7% | 4,600 |
| 2007/10/22 | 3,410 | 3,500 | 3,385 | 3,500 | ±0 | ±0% | 4,200 |
| 2007/10/19 | 3,510 | 3,510 | 3,485 | 3,500 | -60 | -1.7% | 2,600 |
| 2007/10/18 | 3,460 | 3,560 | 3,445 | 3,560 | +85 | +2.4% | 6,000 |
| 2007/10/17 | 3,385 | 3,475 | 3,385 | 3,475 | +105 | +3.1% | 4,600 |
| 2007/10/16 | 3,475 | 3,475 | 3,365 | 3,370 | -95 | -2.7% | 4,000 |
| 2007/10/15 | 3,525 | 3,525 | 3,465 | 3,465 | +65 | +1.9% | 5,000 |
| 2007/10/12 | 3,365 | 3,400 | 3,365 | 3,400 | +85 | +2.6% | 4,000 |
| 2007/10/11 | 3,275 | 3,325 | 3,275 | 3,315 | +65 | +2% | 3,600 |
| 2007/10/10 | 3,240 | 3,285 | 3,225 | 3,250 | +85 | +2.7% | 3,600 |
| 2007/10/09 | 3,140 | 3,190 | 3,140 | 3,165 | +25 | +0.8% | 2,600 |
| 2007/10/05 | 3,130 | 3,165 | 3,100 | 3,140 | +35 | +1.1% | 3,400 |
| 2007/10/04 | 3,085 | 3,125 | 3,085 | 3,105 | -25 | -0.8% | 3,600 |
| 2007/10/03 | 3,125 | 3,130 | 3,110 | 3,130 | +30 | +1% | 2,800 |
| 2007/10/02 | 3,110 | 3,125 | 3,100 | 3,100 | -20 | -0.6% | 2,800 |
| 2007/10/01 | 3,120 | 3,125 | 3,100 | 3,120 | +45 | +1.5% | 3,200 |
| 2007/09/28 | 3,125 | 3,135 | 3,075 | 3,075 | -40 | -1.3% | 8,200 |
| 2007/09/27 | 3,075 | 3,145 | 3,075 | 3,115 | +35 | +1.1% | 7,400 |
| 2007/09/26 | 3,050 | 3,125 | 3,050 | 3,080 | +35 | +1.1% | 4,000 |
| 2007/09/25 | 3,090 | 3,095 | 3,045 | 3,045 | -70 | -2.2% | 4,200 |
| 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 |
4351～
4400
件表示中 / 7022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 | 994,000円 | +9.5% | +49.3% | 2.11% | 13.84倍 | 1.04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 |
| ＰＨＣＨＤ | 104,100円 | +0.4% | -35.2% | 4.03% | 17.80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 |
| 芝浦メカ | 935,000円 | -1.1% | -27.7% | 2.14% | 16.35倍 | 2.59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 |
| 象 印 | 173,000円 | +3.2% | +1.3% | 3.70% | 22.88倍 | 1.24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 | 567,000円 | -0.8% | +3.5% | 2.47% | 23.26倍 | 0.79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
