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 |
|---|---|---|---|---|---|---|---|
| 2003/08/04 | 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 |
| 2003/06/17 | 1,290 | 1,395 | 1,255 | 1,390 | +115 | +9% | 34,800 |
| 2003/06/16 | 1,275 | 1,275 | 1,255 | 1,275 | ±0 | ±0% | 8,400 |
| 2003/06/13 | 1,275 | 1,275 | 1,250 | 1,275 | ±0 | ±0% | 13,000 |
| 2003/06/12 | 1,300 | 1,300 | 1,275 | 1,275 | -5 | -0.4% | 5,400 |
| 2003/06/11 | 1,280 | 1,300 | 1,270 | 1,280 | +5 | +0.4% | 15,000 |
| 2003/06/10 | 1,225 | 1,275 | 1,220 | 1,275 | +35 | +2.8% | 16,200 |
| 2003/06/09 | 1,230 | 1,240 | 1,220 | 1,240 | +15 | +1.2% | 4,600 |
| 2003/06/06 | 1,225 | 1,240 | 1,210 | 1,225 | +10 | +0.8% | 24,200 |
| 2003/06/05 | 1,250 | 1,250 | 1,215 | 1,215 | -15 | -1.2% | 10,200 |
| 2003/06/04 | 1,235 | 1,235 | 1,210 | 1,230 | -15 | -1.2% | 3,600 |
| 2003/06/03 | 1,225 | 1,250 | 1,220 | 1,245 | +25 | +2% | 11,000 |
| 2003/06/02 | 1,175 | 1,220 | 1,145 | 1,220 | +45 | +3.8% | 11,600 |
| 2003/05/30 | 1,150 | 1,175 | 1,100 | 1,175 | +20 | +1.7% | 14,000 |
| 2003/05/29 | 1,190 | 1,195 | 1,155 | 1,155 | -25 | -2.1% | 13,200 |
| 2003/05/28 | 1,180 | 1,195 | 1,180 | 1,180 | +20 | +1.7% | 8,200 |
| 2003/05/27 | 1,185 | 1,185 | 1,155 | 1,160 | -30 | -2.5% | 2,600 |
| 2003/05/26 | 1,185 | 1,190 | 1,165 | 1,190 | +5 | +0.4% | 14,400 |
5401～
5450
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
