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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 4,150 | 4,200 | 4,100 | 4,100 | -100 | -2.4% | 82,600 |
| 2006/01/16 | 4,050 | 4,240 | 4,035 | 4,200 | +100 | +2.4% | 111,600 |
| 2006/01/13 | 4,000 | 4,125 | 3,990 | 4,100 | +80 | +2% | 139,200 |
| 2006/01/12 | 3,925 | 4,020 | 3,920 | 4,020 | +100 | +2.6% | 119,800 |
| 2006/01/11 | 3,890 | 3,920 | 3,865 | 3,920 | +45 | +1.2% | 75,000 |
| 2006/01/10 | 3,925 | 3,940 | 3,865 | 3,875 | +5 | +0.1% | 117,800 |
| 2006/01/06 | 3,720 | 3,900 | 3,680 | 3,870 | +250 | +6.9% | 268,600 |
| 2006/01/05 | 3,435 | 3,620 | 3,400 | 3,620 | +205 | +6% | 101,000 |
| 2006/01/04 | 3,400 | 3,435 | 3,385 | 3,415 | +40 | +1.2% | 33,200 |
| 2005/12/30 | 3,375 | 3,410 | 3,375 | 3,375 | +5 | +0.1% | 19,400 |
| 2005/12/29 | 3,330 | 3,375 | 3,320 | 3,370 | +40 | +1.2% | 31,600 |
| 2005/12/28 | 3,310 | 3,375 | 3,310 | 3,330 | -20 | -0.6% | 43,800 |
| 2005/12/27 | 3,335 | 3,375 | 3,305 | 3,350 | +5 | +0.1% | 33,000 |
| 2005/12/26 | 3,320 | 3,380 | 3,320 | 3,345 | +45 | +1.4% | 64,600 |
| 2005/12/22 | 3,240 | 3,325 | 3,240 | 3,300 | +85 | +2.6% | 73,800 |
| 2005/12/21 | 3,250 | 3,300 | 3,215 | 3,215 | -20 | -0.6% | 66,600 |
| 2005/12/20 | 3,175 | 3,245 | 3,160 | 3,235 | +80 | +2.5% | 43,200 |
| 2005/12/19 | 3,150 | 3,175 | 3,145 | 3,155 | -5 | -0.2% | 36,800 |
| 2005/12/16 | 3,140 | 3,210 | 3,105 | 3,160 | -30 | -0.9% | 42,000 |
| 2005/12/15 | 3,225 | 3,230 | 3,185 | 3,190 | -65 | -2% | 48,600 |
| 2005/12/14 | 3,275 | 3,285 | 3,250 | 3,255 | -15 | -0.5% | 18,200 |
| 2005/12/13 | 3,305 | 3,325 | 3,270 | 3,270 | -30 | -0.9% | 20,000 |
| 2005/12/12 | 3,275 | 3,325 | 3,265 | 3,300 | +25 | +0.8% | 40,000 |
| 2005/12/09 | 3,210 | 3,285 | 3,210 | 3,275 | +35 | +1.1% | 46,800 |
| 2005/12/08 | 3,275 | 3,285 | 3,230 | 3,240 | -35 | -1.1% | 44,000 |
| 2005/12/07 | 3,425 | 3,425 | 3,250 | 3,275 | -140 | -4.1% | 44,200 |
| 2005/12/06 | 3,450 | 3,450 | 3,355 | 3,415 | -35 | -1% | 31,600 |
| 2005/12/05 | 3,295 | 3,450 | 3,265 | 3,450 | +190 | +5.8% | 66,400 |
| 2005/12/02 | 3,305 | 3,330 | 3,225 | 3,260 | -40 | -1.2% | 34,000 |
| 2005/12/01 | 3,260 | 3,355 | 3,260 | 3,300 | -20 | -0.6% | 38,600 |
| 2005/11/30 | 3,300 | 3,320 | 3,275 | 3,320 | +45 | +1.4% | 28,000 |
| 2005/11/29 | 3,250 | 3,300 | 3,250 | 3,275 | +35 | +1.1% | 44,000 |
| 2005/11/28 | 3,200 | 3,250 | 3,175 | 3,240 | -35 | -1.1% | 30,600 |
| 2005/11/25 | 3,300 | 3,305 | 3,235 | 3,275 | -20 | -0.6% | 39,400 |
| 2005/11/24 | 3,335 | 3,375 | 3,275 | 3,295 | -5 | -0.2% | 103,600 |
| 2005/11/22 | 3,205 | 3,315 | 3,205 | 3,300 | +75 | +2.3% | 110,400 |
| 2005/11/21 | 3,240 | 3,240 | 3,195 | 3,225 | +35 | +1.1% | 35,600 |
| 2005/11/18 | 3,155 | 3,225 | 3,150 | 3,190 | +50 | +1.6% | 52,000 |
| 2005/11/17 | 3,140 | 3,170 | 3,125 | 3,140 | -10 | -0.3% | 34,400 |
| 2005/11/16 | 3,130 | 3,165 | 3,115 | 3,150 | +20 | +0.6% | 69,000 |
| 2005/11/15 | 3,150 | 3,150 | 3,115 | 3,130 | -5 | -0.2% | 48,600 |
| 2005/11/14 | 3,150 | 3,180 | 3,085 | 3,135 | +5 | +0.2% | 66,000 |
| 2005/11/11 | 3,060 | 3,150 | 3,055 | 3,130 | +95 | +3.1% | 100,400 |
| 2005/11/10 | 3,000 | 3,070 | 2,975 | 3,035 | +60 | +2% | 97,200 |
| 2005/11/09 | 2,915 | 2,990 | 2,900 | 2,975 | +40 | +1.4% | 47,400 |
| 2005/11/08 | 2,955 | 2,955 | 2,920 | 2,935 | -10 | -0.3% | 29,000 |
| 2005/11/07 | 2,950 | 2,955 | 2,920 | 2,945 | +10 | +0.3% | 47,400 |
| 2005/11/04 | 2,930 | 2,940 | 2,890 | 2,935 | +55 | +1.9% | 116,600 |
| 2005/11/02 | 2,875 | 2,905 | 2,835 | 2,880 | -5 | -0.2% | 44,600 |
| 2005/11/01 | 2,920 | 2,930 | 2,885 | 2,885 | -35 | -1.2% | 18,600 |
4801～
4850
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
