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 |
|---|---|---|---|---|---|---|---|
| 2000/12/12 | 3,425 | 3,475 | 3,425 | 3,470 | +55 | +1.6% | 14,400 |
| 2000/12/11 | 3,420 | 3,450 | 3,415 | 3,415 | -55 | -1.6% | 17,200 |
| 2000/12/08 | 3,450 | 3,470 | 3,415 | 3,470 | ±0 | ±0% | 16,800 |
| 2000/12/07 | 3,450 | 3,470 | 3,450 | 3,470 | -30 | -0.9% | 12,600 |
| 2000/12/06 | 3,480 | 3,500 | 3,425 | 3,500 | +40 | +1.2% | 30,200 |
| 2000/12/05 | 3,460 | 3,475 | 3,415 | 3,460 | -5 | -0.1% | 13,400 |
| 2000/12/04 | 3,490 | 3,490 | 3,465 | 3,465 | -10 | -0.3% | 12,800 |
| 2000/12/01 | 3,475 | 3,575 | 3,475 | 3,475 | -25 | -0.7% | 34,000 |
| 2000/11/30 | 3,500 | 3,500 | 3,475 | 3,500 | ±0 | ±0% | 26,400 |
| 2000/11/29 | 3,500 | 3,520 | 3,475 | 3,500 | ±0 | ±0% | 23,600 |
| 2000/11/28 | 3,500 | 3,500 | 3,415 | 3,500 | +25 | +0.7% | 22,400 |
| 2000/11/27 | 3,500 | 3,500 | 3,430 | 3,475 | ±0 | ±0% | 16,400 |
| 2000/11/24 | 3,365 | 3,475 | 3,365 | 3,475 | +110 | +3.3% | 17,200 |
| 2000/11/22 | 3,370 | 3,400 | 3,365 | 3,365 | -10 | -0.3% | 12,400 |
| 2000/11/21 | 3,455 | 3,455 | 3,370 | 3,375 | -115 | -3.3% | 16,400 |
| 2000/11/20 | 3,500 | 3,500 | 3,455 | 3,490 | -10 | -0.3% | 7,400 |
| 2000/11/17 | 3,455 | 3,535 | 3,455 | 3,500 | -25 | -0.7% | 22,600 |
| 2000/11/16 | 3,500 | 3,570 | 3,475 | 3,525 | -20 | -0.6% | 18,400 |
| 2000/11/15 | 3,500 | 3,590 | 3,480 | 3,545 | +95 | +2.8% | 22,200 |
| 2000/11/14 | 3,400 | 3,490 | 3,370 | 3,450 | +30 | +0.9% | 15,600 |
| 2000/11/13 | 3,475 | 3,475 | 3,405 | 3,420 | -125 | -3.5% | 16,200 |
| 2000/11/10 | 3,505 | 3,550 | 3,500 | 3,545 | -10 | -0.3% | 25,200 |
| 2000/11/09 | 3,545 | 3,575 | 3,515 | 3,555 | -20 | -0.6% | 11,200 |
| 2000/11/08 | 3,555 | 3,600 | 3,540 | 3,575 | -25 | -0.7% | 38,800 |
| 2000/11/07 | 3,585 | 3,605 | 3,555 | 3,600 | +20 | +0.6% | 32,400 |
| 2000/11/06 | 3,650 | 3,680 | 3,580 | 3,580 | -45 | -1.2% | 35,800 |
| 2000/11/02 | 3,625 | 3,675 | 3,600 | 3,625 | ±0 | ±0% | 30,400 |
| 2000/11/01 | 3,505 | 3,700 | 3,475 | 3,625 | +205 | +6% | 57,600 |
| 2000/10/31 | 3,425 | 3,445 | 3,365 | 3,420 | -5 | -0.1% | 24,800 |
| 2000/10/30 | 3,500 | 3,525 | 3,375 | 3,425 | -60 | -1.7% | 21,000 |
| 2000/10/27 | 3,545 | 3,600 | 3,485 | 3,485 | -75 | -2.1% | 37,800 |
| 2000/10/26 | 3,520 | 3,575 | 3,450 | 3,560 | -60 | -1.7% | 53,800 |
| 2000/10/25 | 3,635 | 3,750 | 3,550 | 3,620 | -60 | -1.6% | 225,000 |
| 2000/10/24 | 3,495 | 3,700 | 3,445 | 3,680 | +180 | +5.1% | 261,800 |
| 2000/10/23 | 3,450 | 3,575 | 3,275 | 3,500 | +100 | +2.9% | 86,400 |
| 2000/10/20 | 3,350 | 3,425 | 3,350 | 3,400 | +150 | +4.6% | 63,000 |
| 2000/10/19 | 3,200 | 3,275 | 3,200 | 3,250 | +50 | +1.6% | 28,000 |
| 2000/10/18 | 3,170 | 3,225 | 3,105 | 3,200 | ±0 | ±0% | 53,400 |
| 2000/10/17 | 3,345 | 3,345 | 3,200 | 3,200 | -135 | -4% | 27,200 |
| 2000/10/16 | 3,395 | 3,400 | 3,325 | 3,335 | +40 | +1.2% | 31,400 |
| 2000/10/13 | 3,175 | 3,295 | 3,175 | 3,295 | -45 | -1.3% | 33,800 |
| 2000/10/12 | 3,265 | 3,340 | 3,205 | 3,340 | ±0 | ±0% | 53,200 |
| 2000/10/11 | 3,415 | 3,425 | 3,300 | 3,340 | -125 | -3.6% | 44,200 |
| 2000/10/10 | 3,495 | 3,515 | 3,425 | 3,465 | -80 | -2.3% | 62,600 |
| 2000/10/06 | 3,525 | 3,640 | 3,525 | 3,545 | -30 | -0.8% | 164,000 |
| 2000/10/05 | 3,465 | 3,625 | 3,400 | 3,575 | +165 | +4.8% | 350,400 |
| 2000/10/04 | 3,245 | 3,425 | 3,175 | 3,410 | +210 | +6.6% | 126,000 |
| 2000/10/03 | 3,145 | 3,210 | 3,075 | 3,200 | +100 | +3.2% | 49,400 |
| 2000/10/02 | 3,075 | 3,150 | 3,065 | 3,100 | +15 | +0.5% | 71,400 |
| 2000/09/29 | 3,185 | 3,185 | 3,085 | 3,085 | ±0 | ±0% | 44,200 |
6051～
6100
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
