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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 3,480 | 3,615 | 3,465 | 3,595 | +115 | +3.3% | 15,400 |
| 2006/06/09 | 3,500 | 3,625 | 3,390 | 3,480 | -60 | -1.7% | 36,000 |
| 2006/06/08 | 3,515 | 3,540 | 3,430 | 3,540 | -100 | -2.7% | 20,200 |
| 2006/06/07 | 3,760 | 3,855 | 3,620 | 3,640 | -120 | -3.2% | 28,600 |
| 2006/06/06 | 3,885 | 3,900 | 3,730 | 3,760 | -155 | -4% | 21,800 |
| 2006/06/05 | 3,910 | 3,975 | 3,900 | 3,915 | -10 | -0.3% | 10,600 |
| 2006/06/02 | 3,950 | 3,980 | 3,750 | 3,925 | -55 | -1.4% | 38,400 |
| 2006/06/01 | 3,985 | 4,040 | 3,920 | 3,980 | ±0 | ±0% | 28,600 |
| 2006/05/31 | 3,995 | 4,000 | 3,975 | 3,980 | -85 | -2.1% | 13,000 |
| 2006/05/30 | 4,100 | 4,100 | 4,025 | 4,065 | -30 | -0.7% | 5,600 |
| 2006/05/29 | 4,125 | 4,145 | 4,060 | 4,095 | +35 | +0.9% | 8,600 |
| 2006/05/26 | 4,075 | 4,095 | 3,980 | 4,060 | +20 | +0.5% | 18,800 |
| 2006/05/25 | 4,145 | 4,145 | 4,000 | 4,040 | -55 | -1.3% | 15,000 |
| 2006/05/24 | 4,065 | 4,100 | 4,015 | 4,095 | -5 | -0.1% | 21,600 |
| 2006/05/23 | 4,170 | 4,195 | 4,060 | 4,100 | -70 | -1.7% | 13,800 |
| 2006/05/22 | 4,200 | 4,300 | 4,155 | 4,170 | +35 | +0.8% | 10,000 |
| 2006/05/19 | 4,240 | 4,240 | 4,105 | 4,135 | -20 | -0.5% | 23,600 |
| 2006/05/18 | 4,025 | 4,175 | 3,960 | 4,155 | +65 | +1.6% | 27,600 |
| 2006/05/17 | 4,050 | 4,160 | 4,050 | 4,090 | +15 | +0.4% | 37,200 |
| 2006/05/16 | 4,185 | 4,230 | 4,050 | 4,075 | -150 | -3.6% | 32,400 |
| 2006/05/15 | 4,225 | 4,305 | 4,155 | 4,225 | -50 | -1.2% | 17,400 |
| 2006/05/12 | 4,190 | 4,275 | 4,125 | 4,275 | +50 | +1.2% | 30,600 |
| 2006/05/11 | 4,260 | 4,350 | 4,210 | 4,225 | -35 | -0.8% | 29,000 |
| 2006/05/10 | 4,310 | 4,390 | 4,250 | 4,260 | -90 | -2.1% | 42,200 |
| 2006/05/09 | 4,375 | 4,390 | 4,310 | 4,350 | -75 | -1.7% | 72,400 |
| 2006/05/08 | 4,475 | 4,475 | 4,390 | 4,425 | +60 | +1.4% | 44,400 |
| 2006/05/02 | 4,220 | 4,565 | 4,205 | 4,365 | +180 | +4.3% | 87,600 |
| 2006/05/01 | 4,450 | 4,465 | 4,125 | 4,185 | -190 | -4.3% | 69,600 |
| 2006/04/28 | 4,505 | 4,505 | 4,345 | 4,375 | -180 | -4% | 40,200 |
| 2006/04/27 | 4,735 | 4,750 | 4,545 | 4,555 | -195 | -4.1% | 56,200 |
| 2006/04/26 | 4,715 | 4,775 | 4,625 | 4,750 | +100 | +2.2% | 27,600 |
| 2006/04/25 | 4,740 | 4,745 | 4,560 | 4,650 | -40 | -0.9% | 21,400 |
| 2006/04/24 | 4,780 | 4,805 | 4,675 | 4,690 | -190 | -3.9% | 41,600 |
| 2006/04/21 | 4,855 | 4,980 | 4,855 | 4,880 | -10 | -0.2% | 20,000 |
| 2006/04/20 | 5,145 | 5,145 | 4,855 | 4,890 | -155 | -3.1% | 33,200 |
| 2006/04/19 | 4,950 | 5,045 | 4,915 | 5,045 | +175 | +3.6% | 32,400 |
| 2006/04/18 | 4,860 | 4,925 | 4,825 | 4,870 | +60 | +1.2% | 34,600 |
| 2006/04/17 | 4,970 | 4,970 | 4,775 | 4,810 | -130 | -2.6% | 26,600 |
| 2006/04/14 | 4,995 | 4,995 | 4,930 | 4,940 | -10 | -0.2% | 10,600 |
| 2006/04/13 | 5,050 | 5,065 | 4,950 | 4,950 | -25 | -0.5% | 18,600 |
| 2006/04/12 | 4,950 | 4,980 | 4,880 | 4,975 | -25 | -0.5% | 23,400 |
| 2006/04/11 | 5,150 | 5,160 | 4,925 | 5,000 | -135 | -2.6% | 37,400 |
| 2006/04/10 | 5,075 | 5,195 | 5,075 | 5,135 | -40 | -0.8% | 22,000 |
| 2006/04/07 | 5,055 | 5,200 | 5,055 | 5,175 | +95 | +1.9% | 54,200 |
| 2006/04/06 | 5,100 | 5,250 | 4,980 | 5,080 | -60 | -1.2% | 62,800 |
| 2006/04/05 | 5,495 | 5,495 | 5,105 | 5,140 | -355 | -6.5% | 74,600 |
| 2006/04/04 | 5,355 | 5,530 | 5,335 | 5,495 | +145 | +2.7% | 112,600 |
| 2006/04/03 | 5,350 | 5,385 | 5,155 | 5,350 | +50 | +0.9% | 133,400 |
| 2006/03/31 | 5,200 | 5,300 | 5,125 | 5,300 | +225 | +4.4% | 136,600 |
| 2006/03/30 | 5,025 | 5,140 | 4,955 | 5,075 | +200 | +4.1% | 173,800 |
4701～
4750
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
