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 |
---|---|---|---|---|---|---|---|
2002/01/17 | 1,285 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 2,200 |
2002/01/16 | 1,325 | 1,325 | 1,255 | 1,300 | -45 | -3.3% | 5,600 |
2002/01/15 | 1,325 | 1,350 | 1,300 | 1,345 | +70 | +5.5% | 15,800 |
2002/01/11 | 1,250 | 1,275 | 1,230 | 1,275 | +25 | +2% | 8,800 |
2002/01/10 | 1,250 | 1,270 | 1,215 | 1,250 | -25 | -2% | 13,600 |
2002/01/09 | 1,275 | 1,300 | 1,260 | 1,275 | -50 | -3.8% | 2,200 |
2002/01/08 | 1,325 | 1,325 | 1,290 | 1,325 | -25 | -1.9% | 1,400 |
2002/01/07 | 1,345 | 1,350 | 1,300 | 1,350 | +30 | +2.3% | 10,600 |
2002/01/04 | 1,335 | 1,335 | 1,320 | 1,320 | +60 | +4.8% | 3,200 |
2001/12/28 | 1,270 | 1,280 | 1,250 | 1,260 | +35 | +2.9% | 3,800 |
2001/12/27 | 1,215 | 1,225 | 1,215 | 1,225 | ±0 | ±0% | 3,800 |
2001/12/26 | 1,200 | 1,225 | 1,200 | 1,225 | +15 | +1.2% | 2,800 |
2001/12/25 | 1,250 | 1,250 | 1,210 | 1,210 | +10 | +0.8% | 6,200 |
2001/12/21 | 1,195 | 1,210 | 1,190 | 1,200 | -50 | -4% | 8,600 |
2001/12/20 | 1,255 | 1,255 | 1,200 | 1,250 | ±0 | ±0% | 9,200 |
2001/12/19 | 1,325 | 1,325 | 1,250 | 1,250 | -50 | -3.8% | 10,000 |
2001/12/18 | 1,285 | 1,360 | 1,260 | 1,300 | +15 | +1.2% | 19,400 |
2001/12/17 | 1,365 | 1,365 | 1,285 | 1,285 | -30 | -2.3% | 10,000 |
2001/12/14 | 1,250 | 1,315 | 1,240 | 1,315 | +90 | +7.3% | 39,600 |
2001/12/13 | 1,220 | 1,250 | 1,200 | 1,225 | ±0 | ±0% | 5,200 |
2001/12/12 | 1,225 | 1,225 | 1,205 | 1,225 | ±0 | ±0% | 4,200 |
2001/12/11 | 1,245 | 1,245 | 1,225 | 1,225 | -15 | -1.2% | 17,600 |
2001/12/10 | 1,240 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 10,400 |
2001/12/07 | 1,315 | 1,315 | 1,250 | 1,250 | -40 | -3.1% | 21,600 |
2001/12/06 | 1,290 | 1,315 | 1,290 | 1,290 | +35 | +2.8% | 8,400 |
2001/12/05 | 1,290 | 1,290 | 1,240 | 1,255 | +15 | +1.2% | 8,400 |
2001/12/04 | 1,265 | 1,265 | 1,240 | 1,240 | -35 | -2.7% | 16,200 |
2001/12/03 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 3,800 |
2001/11/30 | 1,320 | 1,320 | 1,275 | 1,275 | -25 | -1.9% | 2,200 |
2001/11/29 | 1,315 | 1,315 | 1,300 | 1,300 | -20 | -1.5% | 3,400 |
2001/11/28 | 1,320 | 1,320 | 1,305 | 1,320 | ±0 | ±0% | 6,800 |
2001/11/27 | 1,325 | 1,325 | 1,305 | 1,320 | +10 | +0.8% | 7,000 |
2001/11/26 | 1,305 | 1,335 | 1,300 | 1,310 | +25 | +1.9% | 5,200 |
2001/11/22 | 1,320 | 1,320 | 1,285 | 1,285 | -10 | -0.8% | 10,600 |
2001/11/21 | 1,280 | 1,295 | 1,280 | 1,295 | +15 | +1.2% | 2,000 |
2001/11/20 | 1,325 | 1,340 | 1,280 | 1,280 | -20 | -1.5% | 13,800 |
2001/11/19 | 1,290 | 1,350 | 1,290 | 1,300 | +25 | +2% | 6,600 |
2001/11/16 | 1,290 | 1,290 | 1,255 | 1,275 | ±0 | ±0% | 15,400 |
2001/11/15 | 1,305 | 1,305 | 1,275 | 1,275 | +20 | +1.6% | 6,200 |
2001/11/14 | 1,250 | 1,270 | 1,250 | 1,255 | +5 | +0.4% | 5,400 |
2001/11/13 | 1,270 | 1,270 | 1,250 | 1,250 | -25 | -2% | 14,400 |
2001/11/12 | 1,255 | 1,295 | 1,255 | 1,275 | +25 | +2% | 2,800 |
2001/11/09 | 1,265 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 10,000 |
2001/11/08 | 1,320 | 1,320 | 1,265 | 1,265 | -15 | -1.2% | 6,200 |
2001/11/07 | 1,330 | 1,330 | 1,280 | 1,280 | -20 | -1.5% | 5,600 |
2001/11/06 | 1,300 | 1,310 | 1,300 | 1,300 | +20 | +1.6% | 3,000 |
2001/11/05 | 1,285 | 1,285 | 1,270 | 1,280 | ±0 | ±0% | 4,400 |
2001/11/02 | 1,280 | 1,290 | 1,275 | 1,280 | -5 | -0.4% | 12,400 |
2001/11/01 | 1,285 | 1,300 | 1,275 | 1,285 | +10 | +0.8% | 8,000 |
2001/10/31 | 1,275 | 1,305 | 1,275 | 1,275 | -35 | -2.7% | 3,800 |
5601~
5650
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