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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 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 |
| 2007/07/11 | 4,250 | 4,255 | 4,190 | 4,205 | -45 | -1.1% | 5,400 |
| 2007/07/10 | 4,325 | 4,325 | 4,250 | 4,250 | -30 | -0.7% | 4,800 |
| 2007/07/09 | 4,300 | 4,350 | 4,265 | 4,280 | -20 | -0.5% | 13,800 |
| 2007/07/06 | 4,300 | 4,325 | 4,265 | 4,300 | ±0 | ±0% | 5,400 |
| 2007/07/05 | 4,240 | 4,330 | 4,225 | 4,300 | +90 | +2.1% | 19,000 |
| 2007/07/04 | 4,220 | 4,225 | 4,155 | 4,210 | -30 | -0.7% | 3,800 |
| 2007/07/03 | 4,175 | 4,240 | 4,130 | 4,240 | +155 | +3.8% | 14,400 |
| 2007/07/02 | 4,095 | 4,105 | 4,050 | 4,085 | -60 | -1.4% | 7,400 |
| 2007/06/29 | 4,170 | 4,190 | 4,135 | 4,145 | +25 | +0.6% | 9,800 |
| 2007/06/28 | 4,160 | 4,160 | 4,085 | 4,120 | -20 | -0.5% | 11,600 |
| 2007/06/27 | 4,200 | 4,205 | 4,125 | 4,140 | -55 | -1.3% | 16,600 |
| 2007/06/26 | 4,195 | 4,245 | 4,185 | 4,195 | +120 | +2.9% | 7,000 |
| 2007/06/25 | 4,250 | 4,285 | 4,055 | 4,075 | -185 | -4.3% | 12,200 |
| 2007/06/22 | 4,235 | 4,285 | 4,175 | 4,260 | +55 | +1.3% | 10,800 |
| 2007/06/21 | 4,230 | 4,235 | 4,200 | 4,205 | -25 | -0.6% | 13,200 |
| 2007/06/20 | 4,300 | 4,300 | 4,215 | 4,230 | -35 | -0.8% | 8,800 |
| 2007/06/19 | 4,270 | 4,345 | 4,250 | 4,265 | +15 | +0.4% | 13,000 |
| 2007/06/18 | 4,235 | 4,265 | 4,230 | 4,250 | +20 | +0.5% | 4,200 |
4401～
4450
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
