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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 1,050 | 1,070 | 1,040 | 1,060 | -5 | -0.5% | 4,400 |
| 2002/11/05 | 1,060 | 1,065 | 1,050 | 1,065 | +25 | +2.4% | 2,400 |
| 2002/11/01 | 1,075 | 1,075 | 1,040 | 1,040 | -15 | -1.4% | 4,000 |
| 2002/10/31 | 1,070 | 1,070 | 1,050 | 1,055 | -5 | -0.5% | 9,400 |
| 2002/10/30 | 1,080 | 1,080 | 1,060 | 1,060 | -15 | -1.4% | 3,800 |
| 2002/10/29 | 1,095 | 1,095 | 1,055 | 1,075 | -35 | -3.2% | 8,600 |
| 2002/10/28 | 1,060 | 1,150 | 1,050 | 1,110 | +50 | +4.7% | 12,600 |
| 2002/10/25 | 1,095 | 1,095 | 1,060 | 1,060 | -35 | -3.2% | 15,000 |
| 2002/10/24 | 1,075 | 1,095 | 1,075 | 1,095 | ±0 | ±0% | 2,200 |
| 2002/10/23 | 1,100 | 1,100 | 1,080 | 1,095 | -5 | -0.5% | 800 |
| 2002/10/22 | 1,105 | 1,105 | 1,100 | 1,100 | -5 | -0.5% | 3,600 |
| 2002/10/21 | 1,140 | 1,140 | 1,105 | 1,105 | -10 | -0.9% | 5,200 |
| 2002/10/18 | 1,125 | 1,125 | 1,115 | 1,115 | -5 | -0.4% | 4,400 |
| 2002/10/17 | 1,110 | 1,125 | 1,105 | 1,120 | -5 | -0.4% | 4,600 |
| 2002/10/16 | 1,135 | 1,175 | 1,125 | 1,125 | +15 | +1.4% | 6,600 |
| 2002/10/15 | 1,145 | 1,145 | 1,110 | 1,110 | +15 | +1.4% | 6,200 |
| 2002/10/11 | 1,095 | 1,100 | 1,080 | 1,095 | +25 | +2.3% | 4,000 |
| 2002/10/10 | 1,090 | 1,090 | 1,055 | 1,070 | -20 | -1.8% | 7,800 |
| 2002/10/09 | 1,125 | 1,125 | 1,090 | 1,090 | -10 | -0.9% | 7,200 |
| 2002/10/08 | 1,080 | 1,115 | 1,080 | 1,100 | -55 | -4.8% | 7,400 |
| 2002/10/07 | 1,225 | 1,225 | 1,150 | 1,155 | -75 | -6.1% | 4,000 |
| 2002/10/04 | 1,230 | 1,260 | 1,230 | 1,230 | ±0 | ±0% | 2,400 |
| 2002/10/03 | 1,250 | 1,250 | 1,230 | 1,230 | -30 | -2.4% | 5,200 |
| 2002/10/02 | 1,285 | 1,285 | 1,260 | 1,260 | +10 | +0.8% | 9,000 |
| 2002/10/01 | 1,255 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 8,600 |
| 2002/09/30 | 1,285 | 1,285 | 1,250 | 1,250 | -45 | -3.5% | 2,600 |
| 2002/09/27 | 1,295 | 1,305 | 1,295 | 1,295 | +15 | +1.2% | 1,400 |
| 2002/09/26 | 1,295 | 1,295 | 1,280 | 1,280 | -5 | -0.4% | 600 |
| 2002/09/25 | 1,265 | 1,305 | 1,250 | 1,285 | -20 | -1.5% | 5,400 |
| 2002/09/24 | 1,330 | 1,350 | 1,295 | 1,305 | +25 | +2% | 11,200 |
| 2002/09/20 | 1,325 | 1,325 | 1,260 | 1,280 | -50 | -3.8% | 6,800 |
| 2002/09/19 | 1,275 | 1,350 | 1,275 | 1,330 | +55 | +4.3% | 6,400 |
| 2002/09/18 | 1,285 | 1,285 | 1,275 | 1,275 | ±0 | ±0% | 2,000 |
| 2002/09/17 | 1,295 | 1,295 | 1,275 | 1,275 | +5 | +0.4% | 5,600 |
| 2002/09/13 | 1,270 | 1,270 | 1,270 | 1,270 | -5 | -0.4% | 11,000 |
| 2002/09/12 | 1,290 | 1,290 | 1,265 | 1,275 | -5 | -0.4% | 3,800 |
| 2002/09/11 | 1,265 | 1,280 | 1,265 | 1,280 | +5 | +0.4% | 8,600 |
| 2002/09/10 | 1,300 | 1,300 | 1,250 | 1,275 | -10 | -0.8% | 5,200 |
| 2002/09/09 | 1,285 | 1,300 | 1,285 | 1,285 | ±0 | ±0% | 1,200 |
| 2002/09/06 | 1,280 | 1,300 | 1,255 | 1,285 | -25 | -1.9% | 4,200 |
| 2002/09/05 | 1,345 | 1,345 | 1,305 | 1,310 | +35 | +2.7% | 3,200 |
| 2002/09/04 | 1,300 | 1,300 | 1,275 | 1,275 | -75 | -5.6% | 6,200 |
| 2002/09/03 | 1,380 | 1,380 | 1,350 | 1,350 | -10 | -0.7% | 1,800 |
| 2002/09/02 | 1,400 | 1,400 | 1,355 | 1,360 | -20 | -1.4% | 4,000 |
| 2002/08/30 | 1,375 | 1,385 | 1,355 | 1,380 | +10 | +0.7% | 4,400 |
| 2002/08/29 | 1,360 | 1,370 | 1,360 | 1,370 | -5 | -0.4% | 3,000 |
| 2002/08/28 | 1,380 | 1,410 | 1,365 | 1,375 | -25 | -1.8% | 4,600 |
| 2002/08/27 | 1,370 | 1,400 | 1,370 | 1,400 | +5 | +0.4% | 2,200 |
| 2002/08/26 | 1,375 | 1,400 | 1,360 | 1,395 | -5 | -0.4% | 12,800 |
| 2002/08/23 | 1,385 | 1,400 | 1,375 | 1,400 | +25 | +1.8% | 3,800 |
5401～
5450
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
