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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 1,420 | 1,440 | 1,415 | 1,415 | -15 | -1% | 2,800 |
| 2002/03/29 | 1,425 | 1,430 | 1,415 | 1,430 | +5 | +0.4% | 7,800 |
| 2002/03/28 | 1,435 | 1,450 | 1,420 | 1,425 | ±0 | ±0% | 6,800 |
| 2002/03/27 | 1,455 | 1,455 | 1,425 | 1,425 | -15 | -1% | 11,400 |
| 2002/03/26 | 1,465 | 1,480 | 1,440 | 1,440 | -25 | -1.7% | 12,400 |
| 2002/03/25 | 1,520 | 1,520 | 1,465 | 1,465 | ±0 | ±0% | 7,000 |
| 2002/03/22 | 1,515 | 1,515 | 1,465 | 1,465 | -35 | -2.3% | 17,600 |
| 2002/03/20 | 1,500 | 1,525 | 1,470 | 1,500 | +35 | +2.4% | 10,800 |
| 2002/03/19 | 1,510 | 1,530 | 1,465 | 1,465 | -45 | -3% | 17,000 |
| 2002/03/18 | 1,545 | 1,545 | 1,500 | 1,510 | -15 | -1% | 4,600 |
| 2002/03/15 | 1,550 | 1,550 | 1,525 | 1,525 | -5 | -0.3% | 5,200 |
| 2002/03/14 | 1,525 | 1,535 | 1,500 | 1,530 | -20 | -1.3% | 21,000 |
| 2002/03/13 | 1,575 | 1,575 | 1,535 | 1,550 | -50 | -3.1% | 11,200 |
| 2002/03/12 | 1,635 | 1,635 | 1,580 | 1,600 | -45 | -2.7% | 14,600 |
| 2002/03/11 | 1,605 | 1,650 | 1,575 | 1,645 | +55 | +3.5% | 43,200 |
| 2002/03/08 | 1,575 | 1,590 | 1,540 | 1,590 | +40 | +2.6% | 36,000 |
| 2002/03/07 | 1,450 | 1,550 | 1,445 | 1,550 | +125 | +8.8% | 30,200 |
| 2002/03/06 | 1,435 | 1,445 | 1,410 | 1,425 | ±0 | ±0% | 21,600 |
| 2002/03/05 | 1,450 | 1,475 | 1,420 | 1,425 | -25 | -1.7% | 24,200 |
| 2002/03/04 | 1,480 | 1,485 | 1,435 | 1,450 | +45 | +3.2% | 63,400 |
| 2002/03/01 | 1,305 | 1,425 | 1,300 | 1,405 | +120 | +9.3% | 45,400 |
| 2002/02/28 | 1,275 | 1,290 | 1,250 | 1,285 | +40 | +3.2% | 39,200 |
| 2002/02/27 | 1,240 | 1,275 | 1,240 | 1,245 | +10 | +0.8% | 8,200 |
| 2002/02/26 | 1,255 | 1,260 | 1,235 | 1,235 | -5 | -0.4% | 6,800 |
| 2002/02/25 | 1,250 | 1,250 | 1,240 | 1,240 | +10 | +0.8% | 6,800 |
| 2002/02/22 | 1,250 | 1,250 | 1,225 | 1,230 | -10 | -0.8% | 8,200 |
| 2002/02/21 | 1,260 | 1,260 | 1,235 | 1,240 | -10 | -0.8% | 4,800 |
| 2002/02/20 | 1,270 | 1,270 | 1,250 | 1,250 | -5 | -0.4% | 1,400 |
| 2002/02/19 | 1,265 | 1,270 | 1,250 | 1,255 | ±0 | ±0% | 2,400 |
| 2002/02/18 | 1,255 | 1,255 | 1,255 | 1,255 | +5 | +0.4% | 1,000 |
| 2002/02/15 | 1,255 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 5,200 |
| 2002/02/14 | 1,230 | 1,250 | 1,230 | 1,250 | +25 | +2% | 4,000 |
| 2002/02/13 | 1,245 | 1,250 | 1,225 | 1,225 | -20 | -1.6% | 6,400 |
| 2002/02/12 | 1,235 | 1,245 | 1,230 | 1,245 | +20 | +1.6% | 3,400 |
| 2002/02/08 | 1,230 | 1,235 | 1,225 | 1,225 | -10 | -0.8% | 1,800 |
| 2002/02/07 | 1,235 | 1,235 | 1,225 | 1,235 | +5 | +0.4% | 1,000 |
| 2002/02/06 | 1,225 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 400 |
| 2002/02/05 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 3,600 |
| 2002/02/04 | 1,265 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 600 |
| 2002/02/01 | 1,265 | 1,265 | 1,230 | 1,265 | -5 | -0.4% | 6,600 |
| 2002/01/31 | 1,225 | 1,270 | 1,225 | 1,270 | +45 | +3.7% | 2,800 |
| 2002/01/30 | 1,235 | 1,250 | 1,225 | 1,225 | -10 | -0.8% | 5,200 |
| 2002/01/29 | 1,250 | 1,250 | 1,230 | 1,235 | -15 | -1.2% | 2,400 |
| 2002/01/28 | 1,265 | 1,270 | 1,235 | 1,250 | +35 | +2.9% | 1,000 |
| 2002/01/25 | 1,250 | 1,250 | 1,215 | 1,215 | +5 | +0.4% | 5,200 |
| 2002/01/24 | 1,240 | 1,250 | 1,205 | 1,210 | -40 | -3.2% | 3,400 |
| 2002/01/23 | 1,265 | 1,265 | 1,200 | 1,250 | -30 | -2.3% | 5,000 |
| 2002/01/22 | 1,310 | 1,310 | 1,280 | 1,280 | -5 | -0.4% | 4,000 |
| 2002/01/21 | 1,300 | 1,300 | 1,280 | 1,285 | +10 | +0.8% | 4,000 |
| 2002/01/18 | 1,300 | 1,300 | 1,275 | 1,275 | -5 | -0.4% | 2,800 |
5551～
5600
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
