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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,290 | 1,315 | 1,275 | 1,275 | -10 | -0.8% | 8,200 |
| 2003/11/11 | 1,310 | 1,325 | 1,275 | 1,285 | -55 | -4.1% | 12,800 |
| 2003/11/10 | 1,375 | 1,375 | 1,320 | 1,340 | -35 | -2.5% | 14,400 |
| 2003/11/07 | 1,360 | 1,400 | 1,360 | 1,375 | +20 | +1.5% | 9,800 |
| 2003/11/06 | 1,375 | 1,375 | 1,355 | 1,355 | -20 | -1.5% | 6,400 |
| 2003/11/05 | 1,385 | 1,395 | 1,370 | 1,375 | -5 | -0.4% | 7,600 |
| 2003/11/04 | 1,415 | 1,415 | 1,375 | 1,380 | +35 | +2.6% | 16,800 |
| 2003/10/31 | 1,310 | 1,345 | 1,310 | 1,345 | +40 | +3.1% | 8,800 |
| 2003/10/30 | 1,300 | 1,340 | 1,300 | 1,305 | +10 | +0.8% | 11,400 |
| 2003/10/29 | 1,325 | 1,330 | 1,295 | 1,295 | -40 | -3% | 20,800 |
| 2003/10/28 | 1,295 | 1,355 | 1,295 | 1,335 | +40 | +3.1% | 14,200 |
| 2003/10/27 | 1,300 | 1,305 | 1,275 | 1,295 | -85 | -6.2% | 42,400 |
| 2003/10/24 | 1,375 | 1,425 | 1,375 | 1,380 | -10 | -0.7% | 9,600 |
| 2003/10/23 | 1,425 | 1,435 | 1,380 | 1,390 | -60 | -4.1% | 7,800 |
| 2003/10/22 | 1,460 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 13,800 |
| 2003/10/21 | 1,530 | 1,545 | 1,450 | 1,450 | -50 | -3.3% | 38,000 |
| 2003/10/20 | 1,500 | 1,500 | 1,475 | 1,500 | +45 | +3.1% | 38,600 |
| 2003/10/17 | 1,445 | 1,465 | 1,435 | 1,455 | +25 | +1.7% | 33,200 |
| 2003/10/16 | 1,425 | 1,430 | 1,415 | 1,430 | +5 | +0.4% | 9,600 |
| 2003/10/15 | 1,440 | 1,440 | 1,425 | 1,425 | +5 | +0.4% | 8,400 |
| 2003/10/14 | 1,430 | 1,445 | 1,415 | 1,420 | -10 | -0.7% | 16,400 |
| 2003/10/10 | 1,425 | 1,440 | 1,425 | 1,430 | -10 | -0.7% | 12,800 |
| 2003/10/09 | 1,425 | 1,440 | 1,425 | 1,440 | +5 | +0.3% | 13,400 |
| 2003/10/08 | 1,415 | 1,440 | 1,415 | 1,435 | +10 | +0.7% | 11,600 |
| 2003/10/07 | 1,425 | 1,445 | 1,425 | 1,425 | ±0 | ±0% | 10,600 |
| 2003/10/06 | 1,455 | 1,455 | 1,415 | 1,425 | +20 | +1.4% | 16,000 |
| 2003/10/03 | 1,365 | 1,425 | 1,360 | 1,405 | +55 | +4.1% | 15,800 |
| 2003/10/02 | 1,355 | 1,380 | 1,350 | 1,350 | +15 | +1.1% | 33,000 |
| 2003/10/01 | 1,330 | 1,355 | 1,330 | 1,335 | +5 | +0.4% | 7,000 |
| 2003/09/30 | 1,340 | 1,345 | 1,325 | 1,330 | -5 | -0.4% | 4,600 |
| 2003/09/29 | 1,325 | 1,335 | 1,325 | 1,335 | -5 | -0.4% | 8,800 |
| 2003/09/26 | 1,330 | 1,340 | 1,325 | 1,340 | +10 | +0.8% | 10,000 |
| 2003/09/25 | 1,345 | 1,345 | 1,320 | 1,330 | -50 | -3.6% | 12,800 |
| 2003/09/24 | 1,415 | 1,415 | 1,375 | 1,380 | -25 | -1.8% | 21,400 |
| 2003/09/22 | 1,430 | 1,430 | 1,400 | 1,405 | -25 | -1.7% | 14,600 |
| 2003/09/19 | 1,450 | 1,460 | 1,420 | 1,430 | -10 | -0.7% | 34,600 |
| 2003/09/18 | 1,440 | 1,445 | 1,435 | 1,440 | -5 | -0.3% | 20,400 |
| 2003/09/17 | 1,460 | 1,465 | 1,445 | 1,445 | ±0 | ±0% | 28,400 |
| 2003/09/16 | 1,470 | 1,495 | 1,445 | 1,445 | -15 | -1% | 14,000 |
| 2003/09/12 | 1,460 | 1,475 | 1,450 | 1,460 | +25 | +1.7% | 12,000 |
| 2003/09/11 | 1,450 | 1,465 | 1,435 | 1,435 | -30 | -2% | 14,400 |
| 2003/09/10 | 1,465 | 1,500 | 1,460 | 1,465 | -25 | -1.7% | 8,800 |
| 2003/09/09 | 1,465 | 1,500 | 1,465 | 1,490 | +30 | +2.1% | 13,800 |
| 2003/09/08 | 1,455 | 1,475 | 1,450 | 1,460 | -20 | -1.4% | 8,600 |
| 2003/09/05 | 1,485 | 1,500 | 1,480 | 1,480 | -5 | -0.3% | 15,400 |
| 2003/09/04 | 1,510 | 1,525 | 1,485 | 1,485 | ±0 | ±0% | 18,200 |
| 2003/09/03 | 1,550 | 1,565 | 1,475 | 1,485 | -50 | -3.3% | 49,400 |
| 2003/09/02 | 1,595 | 1,605 | 1,515 | 1,535 | -10 | -0.6% | 93,800 |
| 2003/09/01 | 1,470 | 1,560 | 1,470 | 1,545 | +95 | +6.6% | 163,400 |
| 2003/08/29 | 1,450 | 1,450 | 1,435 | 1,450 | +5 | +0.3% | 27,600 |
5151～
5200
件表示中 / 6840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 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.92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 |
| 芝浦メカ | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| 日置電 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| キヤノン電 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ワコム | 70,900円 | +1.0% | -13.7% | 2.82% | 16.12倍 | 2.99倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
