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 |
|---|---|---|---|---|---|---|---|
| 2000/01/04 | 1,545 | 1,625 | 1,530 | 1,625 | +125 | +8.3% | 14,200 |
| 1999/12/30 | 1,495 | 1,500 | 1,475 | 1,500 | +25 | +1.7% | 6,000 |
| 1999/12/29 | 1,465 | 1,535 | 1,465 | 1,475 | +40 | +2.8% | 8,000 |
| 1999/12/28 | 1,435 | 1,470 | 1,430 | 1,435 | +5 | +0.3% | 4,800 |
| 1999/12/27 | 1,455 | 1,475 | 1,430 | 1,430 | -45 | -3.1% | 8,200 |
| 1999/12/24 | 1,450 | 1,495 | 1,440 | 1,475 | +15 | +1% | 13,800 |
| 1999/12/22 | 1,480 | 1,490 | 1,400 | 1,460 | -20 | -1.4% | 20,200 |
| 1999/12/21 | 1,500 | 1,500 | 1,475 | 1,480 | ±0 | ±0% | 11,800 |
| 1999/12/20 | 1,550 | 1,550 | 1,475 | 1,480 | -70 | -4.5% | 15,800 |
| 1999/12/17 | 1,575 | 1,585 | 1,550 | 1,550 | -35 | -2.2% | 24,600 |
| 1999/12/16 | 1,565 | 1,585 | 1,550 | 1,585 | +20 | +1.3% | 15,400 |
| 1999/12/15 | 1,635 | 1,645 | 1,565 | 1,565 | -45 | -2.8% | 21,200 |
| 1999/12/14 | 1,675 | 1,675 | 1,600 | 1,610 | +35 | +2.2% | 41,400 |
| 1999/12/13 | 1,495 | 1,575 | 1,475 | 1,575 | +140 | +9.8% | 24,200 |
| 1999/12/10 | 1,375 | 1,475 | 1,360 | 1,435 | +60 | +4.4% | 31,000 |
| 1999/12/09 | 1,380 | 1,380 | 1,355 | 1,375 | -5 | -0.4% | 25,800 |
| 1999/12/08 | 1,375 | 1,400 | 1,375 | 1,380 | +5 | +0.4% | 6,200 |
| 1999/12/07 | 1,390 | 1,400 | 1,375 | 1,375 | -25 | -1.8% | 8,400 |
| 1999/12/06 | 1,400 | 1,425 | 1,400 | 1,400 | -20 | -1.4% | 3,800 |
| 1999/12/03 | 1,490 | 1,490 | 1,420 | 1,420 | +30 | +2.2% | 6,000 |
| 1999/12/02 | 1,400 | 1,405 | 1,390 | 1,390 | -10 | -0.7% | 5,600 |
| 1999/12/01 | 1,400 | 1,410 | 1,375 | 1,400 | +25 | +1.8% | 3,800 |
| 1999/11/30 | 1,395 | 1,405 | 1,375 | 1,375 | -35 | -2.5% | 4,600 |
| 1999/11/29 | 1,410 | 1,415 | 1,390 | 1,410 | -5 | -0.4% | 7,600 |
| 1999/11/26 | 1,435 | 1,435 | 1,405 | 1,415 | -20 | -1.4% | 5,200 |
| 1999/11/25 | 1,480 | 1,480 | 1,430 | 1,435 | +30 | +2.1% | 5,600 |
| 1999/11/24 | 1,425 | 1,500 | 1,405 | 1,405 | ±0 | ±0% | 12,800 |
| 1999/11/22 | 1,475 | 1,500 | 1,405 | 1,405 | -25 | -1.7% | 11,000 |
| 1999/11/19 | 1,425 | 1,435 | 1,400 | 1,430 | +30 | +2.1% | 12,800 |
| 1999/11/18 | 1,420 | 1,440 | 1,400 | 1,400 | ±0 | ±0% | 13,600 |
| 1999/11/17 | 1,400 | 1,420 | 1,380 | 1,400 | +20 | +1.4% | 9,400 |
| 1999/11/16 | 1,425 | 1,425 | 1,380 | 1,380 | ±0 | ±0% | 6,000 |
| 1999/11/15 | 1,485 | 1,485 | 1,355 | 1,380 | -30 | -2.1% | 8,200 |
| 1999/11/12 | 1,350 | 1,415 | 1,350 | 1,410 | +60 | +4.4% | 12,000 |
| 1999/11/11 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 19,600 |
| 1999/11/10 | 1,405 | 1,410 | 1,390 | 1,400 | -5 | -0.4% | 15,200 |
| 1999/11/09 | 1,475 | 1,475 | 1,405 | 1,405 | -45 | -3.1% | 8,200 |
| 1999/11/08 | 1,500 | 1,540 | 1,450 | 1,450 | -50 | -3.3% | 24,000 |
| 1999/11/05 | 1,510 | 1,510 | 1,480 | 1,500 | -5 | -0.3% | 14,600 |
| 1999/11/04 | 1,510 | 1,530 | 1,505 | 1,505 | -5 | -0.3% | 7,200 |
| 1999/11/02 | 1,510 | 1,550 | 1,505 | 1,510 | +5 | +0.3% | 6,200 |
| 1999/11/01 | 1,590 | 1,590 | 1,505 | 1,505 | +30 | +2% | 3,400 |
| 1999/10/29 | 1,460 | 1,500 | 1,450 | 1,475 | +15 | +1% | 12,000 |
| 1999/10/28 | 1,505 | 1,515 | 1,460 | 1,460 | -60 | -3.9% | 9,800 |
| 1999/10/27 | 1,525 | 1,530 | 1,505 | 1,520 | -5 | -0.3% | 10,600 |
| 1999/10/26 | 1,600 | 1,600 | 1,525 | 1,525 | ±0 | ±0% | 6,000 |
| 1999/10/25 | 1,575 | 1,600 | 1,525 | 1,525 | -50 | -3.2% | 21,200 |
| 1999/10/22 | 1,595 | 1,595 | 1,560 | 1,575 | +55 | +3.6% | 12,600 |
| 1999/10/21 | 1,500 | 1,580 | 1,500 | 1,520 | +45 | +3.1% | 22,600 |
| 1999/10/20 | 1,440 | 1,500 | 1,440 | 1,475 | +65 | +4.6% | 31,400 |
6201～
6250
件表示中 / 6938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 | 864,000円 | -14.9% | -52.7% | 1.74% | 21.93倍 | 0.96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 |
| 日東工 | 292,800円 | +10.8% | -4.5% | 4.51% | 11.11倍 | 1.02倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| マイクロニクス | 287,600円 | +22.4% | +30.6% | 2.85% | 10.13倍 | 2.24倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 図 研 | 492,000円 | +6.6% | +8.5% | 2.03% | 26.65倍 | 2.63倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| フェローテック | 227,800円 | +19.1% | -2.0% | 6.15% | 6.67倍 | 0.45倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
