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 |
|---|---|---|---|---|---|---|---|
| 2002/03/05 | 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 |
| 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 |
5751～
5800
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
