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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 1,305 | 1,310 | 1,250 | 1,310 | -35 | -2.6% | 8,000 |
| 2001/10/29 | 1,375 | 1,375 | 1,325 | 1,345 | -30 | -2.2% | 10,000 |
| 2001/10/26 | 1,385 | 1,385 | 1,370 | 1,375 | +10 | +0.7% | 10,200 |
| 2001/10/25 | 1,375 | 1,400 | 1,365 | 1,365 | -10 | -0.7% | 8,600 |
| 2001/10/24 | 1,400 | 1,400 | 1,375 | 1,375 | -25 | -1.8% | 11,400 |
| 2001/10/23 | 1,405 | 1,405 | 1,390 | 1,400 | +20 | +1.4% | 6,600 |
| 2001/10/22 | 1,455 | 1,455 | 1,380 | 1,380 | -50 | -3.5% | 8,000 |
| 2001/10/19 | 1,495 | 1,495 | 1,430 | 1,430 | +5 | +0.4% | 1,200 |
| 2001/10/18 | 1,420 | 1,430 | 1,415 | 1,425 | -30 | -2.1% | 2,400 |
| 2001/10/17 | 1,450 | 1,455 | 1,425 | 1,455 | -20 | -1.4% | 7,200 |
| 2001/10/16 | 1,490 | 1,490 | 1,450 | 1,475 | -15 | -1% | 2,800 |
| 2001/10/15 | 1,480 | 1,490 | 1,450 | 1,490 | +25 | +1.7% | 7,800 |
| 2001/10/12 | 1,425 | 1,475 | 1,405 | 1,465 | +90 | +6.5% | 6,000 |
| 2001/10/11 | 1,380 | 1,380 | 1,375 | 1,375 | +25 | +1.9% | 1,400 |
| 2001/10/10 | 1,370 | 1,380 | 1,350 | 1,350 | -45 | -3.2% | 2,800 |
| 2001/10/09 | 1,400 | 1,400 | 1,355 | 1,395 | -10 | -0.7% | 2,800 |
| 2001/10/05 | 1,405 | 1,430 | 1,400 | 1,405 | +10 | +0.7% | 5,200 |
| 2001/10/04 | 1,400 | 1,400 | 1,375 | 1,395 | +45 | +3.3% | 2,400 |
| 2001/10/03 | 1,330 | 1,350 | 1,325 | 1,350 | +45 | +3.4% | 4,200 |
| 2001/10/02 | 1,305 | 1,325 | 1,305 | 1,305 | -10 | -0.8% | 3,600 |
| 2001/10/01 | 1,275 | 1,315 | 1,275 | 1,315 | +45 | +3.5% | 4,000 |
| 2001/09/28 | 1,250 | 1,300 | 1,250 | 1,270 | -10 | -0.8% | 15,400 |
| 2001/09/27 | 1,305 | 1,305 | 1,250 | 1,280 | -20 | -1.5% | 14,400 |
| 2001/09/26 | 1,385 | 1,385 | 1,250 | 1,300 | -100 | -7.1% | 18,600 |
| 2001/09/25 | 1,410 | 1,435 | 1,400 | 1,400 | -45 | -3.1% | 10,200 |
| 2001/09/21 | 1,405 | 1,445 | 1,400 | 1,445 | +20 | +1.4% | 10,600 |
| 2001/09/20 | 1,445 | 1,450 | 1,425 | 1,425 | -35 | -2.4% | 6,000 |
| 2001/09/19 | 1,450 | 1,500 | 1,430 | 1,460 | +55 | +3.9% | 7,400 |
| 2001/09/18 | 1,425 | 1,445 | 1,400 | 1,405 | -45 | -3.1% | 10,200 |
| 2001/09/17 | 1,510 | 1,510 | 1,450 | 1,450 | -40 | -2.7% | 8,800 |
| 2001/09/14 | 1,420 | 1,490 | 1,420 | 1,490 | +90 | +6.4% | 5,000 |
| 2001/09/13 | 1,400 | 1,450 | 1,400 | 1,400 | -10 | -0.7% | 7,400 |
| 2001/09/12 | 1,450 | 1,450 | 1,400 | 1,410 | -90 | -6% | 21,400 |
| 2001/09/11 | 1,515 | 1,515 | 1,500 | 1,500 | -15 | -1% | 7,400 |
| 2001/09/10 | 1,500 | 1,525 | 1,500 | 1,515 | -40 | -2.6% | 4,000 |
| 2001/09/07 | 1,510 | 1,555 | 1,500 | 1,555 | +45 | +3% | 6,800 |
| 2001/09/06 | 1,520 | 1,570 | 1,505 | 1,510 | -5 | -0.3% | 5,000 |
| 2001/09/05 | 1,525 | 1,530 | 1,510 | 1,515 | -20 | -1.3% | 5,400 |
| 2001/09/04 | 1,555 | 1,555 | 1,500 | 1,535 | -20 | -1.3% | 12,000 |
| 2001/09/03 | 1,605 | 1,605 | 1,555 | 1,555 | ±0 | ±0% | 2,800 |
| 2001/08/31 | 1,580 | 1,590 | 1,550 | 1,555 | -25 | -1.6% | 15,800 |
| 2001/08/30 | 1,625 | 1,625 | 1,580 | 1,580 | -45 | -2.8% | 14,000 |
| 2001/08/29 | 1,645 | 1,645 | 1,625 | 1,625 | ±0 | ±0% | 3,000 |
| 2001/08/28 | 1,625 | 1,650 | 1,625 | 1,625 | -25 | -1.5% | 4,000 |
| 2001/08/27 | 1,675 | 1,675 | 1,600 | 1,650 | +50 | +3.1% | 5,200 |
| 2001/08/24 | 1,595 | 1,600 | 1,585 | 1,600 | +5 | +0.3% | 6,000 |
| 2001/08/23 | 1,600 | 1,600 | 1,575 | 1,595 | -5 | -0.3% | 14,200 |
| 2001/08/22 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 14,400 |
| 2001/08/21 | 1,580 | 1,610 | 1,580 | 1,580 | +5 | +0.3% | 22,800 |
| 2001/08/20 | 1,615 | 1,625 | 1,575 | 1,575 | -75 | -4.5% | 12,600 |
5651～
5700
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
