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 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 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 |
| 2003/06/18 | 1,375 | 1,390 | 1,365 | 1,370 | -20 | -1.4% | 24,800 |
5351～
5400
件表示中 / 6989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 | 936,000円 | +9.5% | +49.3% | 2.24% | 13.03倍 | 0.98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 |
| サン電子 | 532,000円 | - | - | - | - | 2.49倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 象 印 | 172,300円 | +3.2% | +1.3% | 3.71% | 23.17倍 | 1.25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 |
| 図 研 | 539,000円 | +5.6% | +6.1% | 1.86% | 26.12倍 | 2.91倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 古野電 | 374,000円 | +0.4% | -11.7% | 2.94% | 13.13倍 | 1.64倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
