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 |
|---|---|---|---|---|---|---|---|
| 1998/11/30 | 2,100 | 2,140 | 2,090 | 2,100 | ±0 | ±0% | 9,600 |
| 1998/11/27 | 2,175 | 2,180 | 2,100 | 2,100 | -100 | -4.5% | 24,400 |
| 1998/11/26 | 2,150 | 2,215 | 2,150 | 2,200 | +45 | +2.1% | 26,800 |
| 1998/11/25 | 2,180 | 2,180 | 2,125 | 2,155 | +5 | +0.2% | 60,800 |
| 1998/11/24 | 1,935 | 2,150 | 1,910 | 2,150 | +240 | +12.6% | 15,800 |
| 1998/11/20 | 1,850 | 1,910 | 1,850 | 1,910 | +35 | +1.9% | 14,400 |
| 1998/11/19 | 1,840 | 1,915 | 1,835 | 1,875 | +80 | +4.5% | 17,800 |
| 1998/11/18 | 1,750 | 1,800 | 1,725 | 1,795 | +45 | +2.6% | 10,200 |
| 1998/11/17 | 1,690 | 1,750 | 1,690 | 1,750 | +50 | +2.9% | 4,800 |
| 1998/11/16 | 1,750 | 1,750 | 1,695 | 1,700 | +45 | +2.7% | 6,600 |
| 1998/11/13 | 1,695 | 1,700 | 1,655 | 1,655 | -20 | -1.2% | 6,400 |
| 1998/11/12 | 1,690 | 1,690 | 1,675 | 1,675 | -15 | -0.9% | 6,200 |
| 1998/11/11 | 1,695 | 1,700 | 1,680 | 1,690 | +5 | +0.3% | 6,400 |
| 1998/11/10 | 1,680 | 1,700 | 1,680 | 1,685 | +10 | +0.6% | 3,400 |
| 1998/11/09 | 1,710 | 1,710 | 1,675 | 1,675 | -35 | -2% | 3,800 |
| 1998/11/06 | 1,725 | 1,725 | 1,705 | 1,710 | +10 | +0.6% | 2,400 |
| 1998/11/05 | 1,700 | 1,700 | 1,650 | 1,700 | ±0 | ±0% | 22,200 |
| 1998/11/04 | 1,700 | 1,750 | 1,685 | 1,700 | ±0 | ±0% | 21,800 |
| 1998/11/02 | 1,700 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 16,600 |
| 1998/10/30 | 1,725 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 7,600 |
| 1998/10/29 | 1,670 | 1,725 | 1,665 | 1,725 | +60 | +3.6% | 5,000 |
| 1998/10/28 | 1,680 | 1,735 | 1,665 | 1,665 | -15 | -0.9% | 21,600 |
| 1998/10/27 | 1,720 | 1,750 | 1,625 | 1,680 | -40 | -2.3% | 20,400 |
| 1998/10/26 | 1,660 | 1,750 | 1,660 | 1,720 | +40 | +2.4% | 10,400 |
| 1998/10/23 | 1,690 | 1,690 | 1,650 | 1,680 | +140 | +9.1% | 7,800 |
| 1998/10/22 | 1,525 | 1,595 | 1,525 | 1,540 | +40 | +2.7% | 40,400 |
| 1998/10/21 | 1,500 | 1,635 | 1,500 | 1,500 | +10 | +0.7% | 21,000 |
| 1998/10/20 | 1,500 | 1,500 | 1,480 | 1,490 | -40 | -2.6% | 21,600 |
| 1998/10/19 | 1,600 | 1,600 | 1,525 | 1,530 | -70 | -4.4% | 7,800 |
| 1998/10/16 | 1,620 | 1,625 | 1,600 | 1,600 | -15 | -0.9% | 6,400 |
| 1998/10/15 | 1,665 | 1,665 | 1,615 | 1,615 | -50 | -3% | 10,800 |
| 1998/10/14 | 1,690 | 1,695 | 1,650 | 1,665 | -35 | -2.1% | 13,200 |
| 1998/10/13 | 1,750 | 1,750 | 1,700 | 1,700 | +10 | +0.6% | 11,200 |
| 1998/10/12 | 1,745 | 1,745 | 1,690 | 1,690 | -30 | -1.7% | 9,200 |
| 1998/10/09 | 1,720 | 1,740 | 1,720 | 1,720 | ±0 | ±0% | 8,400 |
| 1998/10/08 | 1,700 | 1,725 | 1,650 | 1,720 | +70 | +4.2% | 12,800 |
| 1998/10/07 | 1,775 | 1,775 | 1,625 | 1,650 | -125 | -7% | 25,600 |
| 1998/10/06 | 1,805 | 1,825 | 1,775 | 1,775 | -25 | -1.4% | 7,600 |
| 1998/10/05 | 1,855 | 1,855 | 1,800 | 1,800 | ±0 | ±0% | 4,200 |
| 1998/10/02 | 1,800 | 1,800 | 1,775 | 1,800 | ±0 | ±0% | 12,400 |
| 1998/10/01 | 1,900 | 1,925 | 1,800 | 1,800 | -100 | -5.3% | 21,400 |
| 1998/09/30 | 1,920 | 1,945 | 1,900 | 1,900 | -20 | -1% | 9,000 |
| 1998/09/29 | 1,925 | 1,950 | 1,900 | 1,920 | ±0 | ±0% | 6,200 |
| 1998/09/28 | 1,920 | 1,950 | 1,920 | 1,920 | ±0 | ±0% | 5,000 |
| 1998/09/25 | 1,900 | 1,925 | 1,900 | 1,920 | -15 | -0.8% | 12,600 |
| 1998/09/24 | 1,975 | 2,000 | 1,935 | 1,935 | -60 | -3% | 19,600 |
| 1998/09/22 | 2,000 | 2,000 | 1,950 | 1,995 | -5 | -0.3% | 12,200 |
| 1998/09/21 | 2,015 | 2,025 | 2,000 | 2,000 | -25 | -1.2% | 8,600 |
| 1998/09/18 | 2,015 | 2,040 | 1,955 | 2,025 | +35 | +1.8% | 12,600 |
| 1998/09/17 | 1,970 | 1,990 | 1,950 | 1,990 | +40 | +2.1% | 17,600 |
6551～
6600
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 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09倍 | 1.06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 | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62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 | 103,600円 | +0.4% | -35.2% | 4.05% | 17.71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
