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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 4,200 | 4,200 | 4,130 | 4,150 | -50 | -1.2% | 8,600 |
| 2007/01/18 | 4,175 | 4,225 | 4,135 | 4,200 | +50 | +1.2% | 22,800 |
| 2007/01/17 | 4,125 | 4,165 | 4,110 | 4,150 | +25 | +0.6% | 12,600 |
| 2007/01/16 | 4,175 | 4,180 | 4,125 | 4,125 | -40 | -1% | 13,200 |
| 2007/01/15 | 4,240 | 4,240 | 4,160 | 4,165 | -35 | -0.8% | 24,800 |
| 2007/01/12 | 4,135 | 4,215 | 4,100 | 4,200 | +65 | +1.6% | 24,400 |
| 2007/01/11 | 4,160 | 4,160 | 4,130 | 4,135 | -40 | -1% | 3,800 |
| 2007/01/10 | 4,195 | 4,200 | 4,150 | 4,175 | -20 | -0.5% | 31,600 |
| 2007/01/09 | 4,175 | 4,200 | 4,175 | 4,195 | +20 | +0.5% | 3,800 |
| 2007/01/05 | 4,285 | 4,285 | 4,150 | 4,175 | -70 | -1.6% | 7,600 |
| 2007/01/04 | 4,220 | 4,245 | 4,215 | 4,245 | +30 | +0.7% | 3,200 |
| 2006/12/29 | 4,170 | 4,215 | 4,160 | 4,215 | +15 | +0.4% | 6,600 |
| 2006/12/28 | 4,245 | 4,285 | 4,195 | 4,200 | -95 | -2.2% | 9,200 |
| 2006/12/27 | 4,265 | 4,295 | 4,220 | 4,295 | +80 | +1.9% | 17,800 |
| 2006/12/26 | 4,075 | 4,250 | 4,075 | 4,215 | +140 | +3.4% | 22,800 |
| 2006/12/25 | 4,090 | 4,125 | 4,060 | 4,075 | -90 | -2.2% | 16,400 |
| 2006/12/22 | 4,180 | 4,200 | 4,155 | 4,165 | +10 | +0.2% | 15,000 |
| 2006/12/21 | 4,165 | 4,200 | 4,155 | 4,155 | -10 | -0.2% | 13,400 |
| 2006/12/20 | 4,155 | 4,220 | 4,150 | 4,165 | +40 | +1% | 19,800 |
| 2006/12/19 | 4,250 | 4,250 | 4,110 | 4,125 | -125 | -2.9% | 18,400 |
| 2006/12/18 | 4,250 | 4,290 | 4,240 | 4,250 | ±0 | ±0% | 15,200 |
| 2006/12/15 | 4,345 | 4,360 | 4,215 | 4,250 | -45 | -1% | 34,000 |
| 2006/12/14 | 4,305 | 4,350 | 4,240 | 4,295 | +10 | +0.2% | 42,600 |
| 2006/12/13 | 4,210 | 4,295 | 4,175 | 4,285 | +85 | +2% | 21,800 |
| 2006/12/12 | 4,230 | 4,300 | 4,200 | 4,200 | -100 | -2.3% | 23,800 |
| 2006/12/11 | 4,340 | 4,375 | 4,275 | 4,300 | +160 | +3.9% | 85,600 |
| 2006/12/08 | 4,035 | 4,180 | 4,035 | 4,140 | +105 | +2.6% | 47,200 |
| 2006/12/07 | 3,975 | 4,075 | 3,970 | 4,035 | +60 | +1.5% | 20,400 |
| 2006/12/06 | 3,900 | 4,045 | 3,900 | 3,975 | +90 | +2.3% | 25,800 |
| 2006/12/05 | 3,850 | 3,885 | 3,850 | 3,885 | +10 | +0.3% | 6,600 |
| 2006/12/04 | 3,800 | 3,900 | 3,800 | 3,875 | +30 | +0.8% | 4,000 |
| 2006/12/01 | 3,885 | 3,885 | 3,815 | 3,845 | +20 | +0.5% | 6,200 |
| 2006/11/30 | 3,850 | 3,855 | 3,800 | 3,825 | -60 | -1.5% | 3,400 |
| 2006/11/29 | 3,795 | 3,885 | 3,795 | 3,885 | +85 | +2.2% | 15,400 |
| 2006/11/28 | 3,740 | 3,810 | 3,625 | 3,800 | +30 | +0.8% | 7,200 |
| 2006/11/27 | 3,780 | 3,800 | 3,750 | 3,770 | +40 | +1.1% | 4,400 |
| 2006/11/24 | 3,720 | 3,775 | 3,690 | 3,730 | +45 | +1.2% | 7,600 |
| 2006/11/22 | 3,610 | 3,715 | 3,610 | 3,685 | +30 | +0.8% | 10,200 |
| 2006/11/21 | 3,735 | 3,735 | 3,650 | 3,655 | +10 | +0.3% | 12,200 |
| 2006/11/20 | 3,715 | 3,735 | 3,525 | 3,645 | -140 | -3.7% | 26,000 |
| 2006/11/17 | 3,790 | 3,850 | 3,740 | 3,785 | -10 | -0.3% | 21,400 |
| 2006/11/16 | 3,755 | 3,875 | 3,755 | 3,795 | +40 | +1.1% | 7,200 |
| 2006/11/15 | 3,690 | 3,760 | 3,690 | 3,755 | +155 | +4.3% | 11,800 |
| 2006/11/14 | 3,645 | 3,725 | 3,600 | 3,600 | -45 | -1.2% | 7,600 |
| 2006/11/13 | 3,675 | 3,685 | 3,640 | 3,645 | -30 | -0.8% | 4,000 |
| 2006/11/10 | 3,650 | 3,700 | 3,640 | 3,675 | -55 | -1.5% | 13,400 |
| 2006/11/09 | 3,805 | 3,815 | 3,725 | 3,730 | -95 | -2.5% | 13,400 |
| 2006/11/08 | 3,935 | 3,935 | 3,825 | 3,825 | -110 | -2.8% | 9,800 |
| 2006/11/07 | 3,990 | 3,990 | 3,805 | 3,935 | -40 | -1% | 11,200 |
| 2006/11/06 | 3,960 | 3,975 | 3,925 | 3,975 | +15 | +0.4% | 5,400 |
4551～
4600
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
