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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 1,395 | 1,440 | 1,395 | 1,395 | -5 | -0.4% | 3,400 |
| 2002/07/26 | 1,450 | 1,450 | 1,400 | 1,400 | -55 | -3.8% | 2,400 |
| 2002/07/25 | 1,525 | 1,525 | 1,455 | 1,455 | +5 | +0.3% | 3,600 |
| 2002/07/24 | 1,420 | 1,450 | 1,405 | 1,450 | +35 | +2.5% | 2,200 |
| 2002/07/23 | 1,455 | 1,455 | 1,415 | 1,415 | -25 | -1.7% | 2,000 |
| 2002/07/22 | 1,450 | 1,450 | 1,415 | 1,440 | -35 | -2.4% | 8,000 |
| 2002/07/19 | 1,475 | 1,475 | 1,450 | 1,475 | ±0 | ±0% | 8,000 |
| 2002/07/18 | 1,495 | 1,500 | 1,470 | 1,475 | +15 | +1% | 2,000 |
| 2002/07/17 | 1,480 | 1,500 | 1,460 | 1,460 | -40 | -2.7% | 5,000 |
| 2002/07/16 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 2,000 |
| 2002/07/15 | 1,535 | 1,535 | 1,500 | 1,500 | -10 | -0.7% | 4,600 |
| 2002/07/12 | 1,515 | 1,525 | 1,510 | 1,510 | +5 | +0.3% | 2,200 |
| 2002/07/11 | 1,515 | 1,525 | 1,505 | 1,505 | -10 | -0.7% | 3,800 |
| 2002/07/10 | 1,535 | 1,535 | 1,515 | 1,515 | -35 | -2.3% | 1,800 |
| 2002/07/09 | 1,560 | 1,560 | 1,535 | 1,550 | -20 | -1.3% | 1,800 |
| 2002/07/08 | 1,545 | 1,575 | 1,545 | 1,570 | +50 | +3.3% | 8,000 |
| 2002/07/05 | 1,515 | 1,520 | 1,505 | 1,520 | -5 | -0.3% | 2,000 |
| 2002/07/04 | 1,495 | 1,525 | 1,495 | 1,525 | -10 | -0.7% | 600 |
| 2002/07/03 | 1,500 | 1,535 | 1,475 | 1,535 | +40 | +2.7% | 6,600 |
| 2002/07/02 | 1,485 | 1,495 | 1,480 | 1,495 | +25 | +1.7% | 1,600 |
| 2002/07/01 | 1,470 | 1,475 | 1,470 | 1,470 | -40 | -2.6% | 3,600 |
| 2002/06/28 | 1,575 | 1,575 | 1,510 | 1,510 | +45 | +3.1% | 5,400 |
| 2002/06/27 | 1,475 | 1,480 | 1,460 | 1,465 | -25 | -1.7% | 4,400 |
| 2002/06/26 | 1,525 | 1,525 | 1,480 | 1,490 | -60 | -3.9% | 1,200 |
| 2002/06/25 | 1,565 | 1,565 | 1,530 | 1,550 | +60 | +4% | 6,200 |
| 2002/06/24 | 1,465 | 1,490 | 1,450 | 1,490 | +10 | +0.7% | 12,000 |
| 2002/06/21 | 1,485 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 3,400 |
| 2002/06/20 | 1,515 | 1,515 | 1,475 | 1,500 | -15 | -1% | 13,000 |
| 2002/06/19 | 1,535 | 1,540 | 1,515 | 1,515 | -50 | -3.2% | 6,600 |
| 2002/06/18 | 1,570 | 1,580 | 1,535 | 1,565 | +40 | +2.6% | 3,200 |
| 2002/06/17 | 1,620 | 1,620 | 1,520 | 1,525 | -70 | -4.4% | 10,600 |
| 2002/06/14 | 1,575 | 1,595 | 1,565 | 1,595 | +20 | +1.3% | 13,200 |
| 2002/06/13 | 1,575 | 1,600 | 1,570 | 1,575 | +5 | +0.3% | 3,400 |
| 2002/06/12 | 1,585 | 1,585 | 1,565 | 1,570 | -15 | -0.9% | 4,200 |
| 2002/06/11 | 1,570 | 1,585 | 1,570 | 1,585 | +20 | +1.3% | 2,000 |
| 2002/06/10 | 1,570 | 1,570 | 1,565 | 1,565 | -5 | -0.3% | 3,600 |
| 2002/06/07 | 1,590 | 1,590 | 1,570 | 1,570 | -20 | -1.3% | 10,600 |
| 2002/06/06 | 1,635 | 1,635 | 1,590 | 1,590 | -30 | -1.9% | 17,800 |
| 2002/06/05 | 1,620 | 1,620 | 1,615 | 1,620 | -30 | -1.8% | 4,400 |
| 2002/06/04 | 1,625 | 1,650 | 1,615 | 1,650 | -25 | -1.5% | 5,600 |
| 2002/06/03 | 1,615 | 1,675 | 1,605 | 1,675 | +40 | +2.4% | 9,600 |
| 2002/05/31 | 1,630 | 1,635 | 1,610 | 1,635 | -15 | -0.9% | 4,600 |
| 2002/05/30 | 1,625 | 1,650 | 1,625 | 1,650 | ±0 | ±0% | 7,800 |
| 2002/05/29 | 1,690 | 1,690 | 1,650 | 1,650 | -55 | -3.2% | 11,200 |
| 2002/05/28 | 1,710 | 1,710 | 1,685 | 1,705 | -10 | -0.6% | 15,200 |
| 2002/05/27 | 1,725 | 1,730 | 1,660 | 1,715 | -25 | -1.4% | 10,800 |
| 2002/05/24 | 1,740 | 1,750 | 1,710 | 1,740 | +20 | +1.2% | 40,600 |
| 2002/05/23 | 1,625 | 1,720 | 1,620 | 1,720 | +95 | +5.8% | 28,000 |
| 2002/05/22 | 1,625 | 1,625 | 1,605 | 1,625 | ±0 | ±0% | 16,200 |
| 2002/05/21 | 1,640 | 1,640 | 1,600 | 1,625 | ±0 | ±0% | 6,400 |
5651～
5700
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
