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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1999/10/19 | 1,400 | 1,445 | 1,375 | 1,410 | +60 | +4.4% | 14,000 |
| 1999/10/18 | 1,305 | 1,400 | 1,305 | 1,350 | +20 | +1.5% | 17,800 |
| 1999/10/15 | 1,375 | 1,400 | 1,325 | 1,330 | -55 | -4% | 77,400 |
| 1999/10/14 | 1,425 | 1,450 | 1,380 | 1,385 | -45 | -3.1% | 55,600 |
| 1999/10/13 | 1,465 | 1,490 | 1,425 | 1,430 | -60 | -4% | 51,600 |
| 1999/10/12 | 1,505 | 1,555 | 1,490 | 1,490 | -10 | -0.7% | 37,600 |
| 1999/10/08 | 1,545 | 1,545 | 1,480 | 1,500 | -50 | -3.2% | 48,600 |
| 1999/10/07 | 1,575 | 1,580 | 1,500 | 1,550 | ±0 | ±0% | 40,600 |
| 1999/10/06 | 1,580 | 1,600 | 1,535 | 1,550 | -25 | -1.6% | 19,600 |
| 1999/10/05 | 1,575 | 1,595 | 1,550 | 1,575 | +25 | +1.6% | 29,000 |
| 1999/10/04 | 1,600 | 1,625 | 1,550 | 1,550 | ±0 | ±0% | 23,600 |
| 1999/10/01 | 1,550 | 1,595 | 1,535 | 1,550 | +20 | +1.3% | 15,200 |
| 1999/09/30 | 1,550 | 1,550 | 1,500 | 1,530 | -20 | -1.3% | 10,600 |
| 1999/09/29 | 1,565 | 1,585 | 1,500 | 1,550 | -5 | -0.3% | 25,400 |
| 1999/09/28 | 1,595 | 1,615 | 1,555 | 1,555 | -35 | -2.2% | 15,600 |
| 1999/09/27 | 1,590 | 1,595 | 1,550 | 1,590 | -10 | -0.6% | 9,000 |
| 1999/09/24 | 1,625 | 1,625 | 1,525 | 1,600 | -25 | -1.5% | 58,800 |
6301～
6350
件表示中 / 7021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 | 1,001,000円 | +9.5% | +49.3% | 2.10% | 13.94倍 | 1.05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 | 942,000円 | -1.1% | -27.7% | 2.12% | 16.48倍 | 2.61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 |
| 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 |
| 象 印 | 173,300円 | +3.2% | +1.3% | 3.69% | 22.92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 | 564,000円 | -0.8% | +3.5% | 2.48% | 23.13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
