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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 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 |
| 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 |
5351～
5400
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
