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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,450 | 1,450 | 1,435 | 1,445 | -5 | -0.3% | 19,600 |
| 2003/08/27 | 1,440 | 1,450 | 1,430 | 1,450 | +15 | +1% | 22,600 |
| 2003/08/26 | 1,440 | 1,440 | 1,425 | 1,435 | -15 | -1% | 5,000 |
| 2003/08/25 | 1,450 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 6,000 |
| 2003/08/22 | 1,450 | 1,450 | 1,440 | 1,450 | +15 | +1% | 16,000 |
| 2003/08/21 | 1,450 | 1,450 | 1,425 | 1,435 | -15 | -1% | 3,200 |
| 2003/08/20 | 1,465 | 1,475 | 1,450 | 1,450 | -5 | -0.3% | 15,800 |
| 2003/08/19 | 1,465 | 1,480 | 1,450 | 1,455 | +15 | +1% | 14,400 |
| 2003/08/18 | 1,440 | 1,440 | 1,430 | 1,440 | +20 | +1.4% | 6,600 |
| 2003/08/15 | 1,400 | 1,420 | 1,375 | 1,420 | +45 | +3.3% | 13,000 |
| 2003/08/14 | 1,365 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 4,600 |
| 2003/08/13 | 1,345 | 1,365 | 1,335 | 1,365 | +35 | +2.6% | 9,000 |
| 2003/08/12 | 1,340 | 1,345 | 1,330 | 1,330 | -5 | -0.4% | 4,600 |
| 2003/08/11 | 1,330 | 1,360 | 1,330 | 1,335 | +5 | +0.4% | 6,000 |
| 2003/08/08 | 1,320 | 1,335 | 1,305 | 1,330 | ±0 | ±0% | 13,000 |
| 2003/08/07 | 1,330 | 1,335 | 1,325 | 1,330 | +5 | +0.4% | 2,400 |
| 2003/08/06 | 1,340 | 1,340 | 1,325 | 1,325 | -30 | -2.2% | 2,200 |
| 2003/08/05 | 1,360 | 1,400 | 1,355 | 1,355 | -25 | -1.8% | 6,800 |
| 2003/08/04 | 1,400 | 1,400 | 1,375 | 1,380 | -20 | -1.4% | 1,800 |
| 2003/08/01 | 1,415 | 1,415 | 1,395 | 1,400 | -5 | -0.4% | 12,600 |
| 2003/07/31 | 1,400 | 1,405 | 1,390 | 1,405 | ±0 | ±0% | 9,200 |
| 2003/07/30 | 1,385 | 1,410 | 1,385 | 1,405 | ±0 | ±0% | 6,400 |
| 2003/07/29 | 1,430 | 1,430 | 1,385 | 1,405 | ±0 | ±0% | 6,200 |
| 2003/07/28 | 1,400 | 1,415 | 1,395 | 1,405 | +20 | +1.4% | 17,800 |
| 2003/07/25 | 1,400 | 1,400 | 1,355 | 1,385 | ±0 | ±0% | 10,200 |
| 2003/07/24 | 1,370 | 1,390 | 1,365 | 1,385 | +35 | +2.6% | 9,000 |
| 2003/07/23 | 1,375 | 1,375 | 1,345 | 1,350 | ±0 | ±0% | 4,000 |
| 2003/07/22 | 1,325 | 1,350 | 1,325 | 1,350 | +10 | +0.7% | 7,200 |
| 2003/07/18 | 1,330 | 1,350 | 1,330 | 1,340 | +20 | +1.5% | 12,400 |
| 2003/07/17 | 1,400 | 1,400 | 1,320 | 1,320 | -105 | -7.4% | 11,200 |
| 2003/07/16 | 1,445 | 1,445 | 1,400 | 1,425 | -25 | -1.7% | 9,800 |
| 2003/07/15 | 1,455 | 1,455 | 1,435 | 1,450 | ±0 | ±0% | 10,400 |
| 2003/07/14 | 1,430 | 1,450 | 1,425 | 1,450 | +30 | +2.1% | 7,000 |
| 2003/07/11 | 1,430 | 1,435 | 1,420 | 1,420 | -40 | -2.7% | 4,000 |
| 2003/07/10 | 1,440 | 1,465 | 1,425 | 1,460 | +45 | +3.2% | 12,200 |
| 2003/07/09 | 1,450 | 1,455 | 1,415 | 1,415 | -45 | -3.1% | 7,800 |
| 2003/07/08 | 1,485 | 1,485 | 1,460 | 1,460 | +10 | +0.7% | 20,800 |
| 2003/07/07 | 1,425 | 1,475 | 1,425 | 1,450 | +5 | +0.3% | 10,800 |
| 2003/07/04 | 1,405 | 1,450 | 1,405 | 1,445 | +20 | +1.4% | 8,400 |
| 2003/07/03 | 1,525 | 1,525 | 1,425 | 1,425 | -70 | -4.7% | 29,800 |
| 2003/07/02 | 1,475 | 1,500 | 1,455 | 1,495 | +45 | +3.1% | 31,200 |
| 2003/07/01 | 1,395 | 1,465 | 1,395 | 1,450 | +55 | +3.9% | 21,600 |
| 2003/06/30 | 1,405 | 1,405 | 1,375 | 1,395 | -15 | -1.1% | 12,000 |
| 2003/06/27 | 1,415 | 1,415 | 1,390 | 1,410 | +30 | +2.2% | 8,600 |
| 2003/06/26 | 1,400 | 1,410 | 1,355 | 1,380 | -20 | -1.4% | 10,400 |
| 2003/06/25 | 1,405 | 1,410 | 1,400 | 1,400 | -20 | -1.4% | 7,000 |
| 2003/06/24 | 1,445 | 1,445 | 1,400 | 1,420 | -50 | -3.4% | 13,400 |
| 2003/06/23 | 1,475 | 1,475 | 1,435 | 1,470 | +35 | +2.4% | 14,600 |
| 2003/06/20 | 1,400 | 1,440 | 1,400 | 1,435 | +10 | +0.7% | 24,600 |
| 2003/06/19 | 1,350 | 1,440 | 1,350 | 1,425 | +55 | +4% | 15,000 |
5201～
5250
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
