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 |
|---|---|---|---|---|---|---|---|
| 2001/12/14 | 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 |
| 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 |
5801～
5850
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
