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 |
|---|---|---|---|---|---|---|---|
| 1998/03/10 | 3,745 | 3,745 | 3,655 | 3,655 | -90 | -2.4% | 2,800 |
| 1998/03/09 | 3,745 | 3,800 | 3,745 | 3,745 | ±0 | ±0% | 4,800 |
| 1998/03/06 | 3,675 | 3,750 | 3,655 | 3,745 | -10 | -0.3% | 5,400 |
| 1998/03/05 | 3,795 | 3,800 | 3,750 | 3,755 | -170 | -4.3% | 9,800 |
| 1998/03/04 | 3,900 | 3,925 | 3,900 | 3,925 | +25 | +0.6% | 5,800 |
| 1998/03/03 | 3,895 | 3,900 | 3,825 | 3,900 | ±0 | ±0% | 18,800 |
| 1998/03/02 | 3,820 | 3,900 | 3,775 | 3,900 | +180 | +4.8% | 16,000 |
| 1998/02/27 | 3,655 | 3,750 | 3,650 | 3,720 | +70 | +1.9% | 18,600 |
| 1998/02/26 | 3,650 | 3,675 | 3,625 | 3,650 | -50 | -1.4% | 9,400 |
| 1998/02/25 | 3,650 | 3,700 | 3,650 | 3,700 | +105 | +2.9% | 23,600 |
| 1998/02/24 | 3,605 | 3,625 | 3,595 | 3,595 | -5 | -0.1% | 3,400 |
| 1998/02/23 | 3,590 | 3,615 | 3,590 | 3,600 | +5 | +0.1% | 9,200 |
| 1998/02/20 | 3,555 | 3,595 | 3,525 | 3,595 | -10 | -0.3% | 10,600 |
| 1998/02/19 | 3,610 | 3,650 | 3,550 | 3,605 | -45 | -1.2% | 11,000 |
| 1998/02/18 | 3,725 | 3,735 | 3,650 | 3,650 | -80 | -2.1% | 12,600 |
| 1998/02/17 | 3,800 | 3,800 | 3,725 | 3,730 | -70 | -1.8% | 5,800 |
| 1998/02/16 | 3,825 | 3,825 | 3,750 | 3,800 | -5 | -0.1% | 7,800 |
| 1998/02/13 | 3,875 | 3,875 | 3,800 | 3,805 | -70 | -1.8% | 9,600 |
| 1998/02/12 | 3,945 | 3,950 | 3,850 | 3,875 | -100 | -2.5% | 16,600 |
| 1998/02/10 | 3,955 | 3,975 | 3,925 | 3,975 | +75 | +1.9% | 12,400 |
| 1998/02/09 | 3,925 | 3,950 | 3,900 | 3,900 | -200 | -4.9% | 8,400 |
| 1998/02/06 | 4,050 | 4,105 | 4,050 | 4,100 | +100 | +2.5% | 9,200 |
| 1998/02/05 | 3,900 | 4,000 | 3,900 | 4,000 | +50 | +1.3% | 15,800 |
| 1998/02/04 | 4,000 | 4,035 | 3,900 | 3,950 | -50 | -1.3% | 10,800 |
| 1998/02/03 | 4,005 | 4,005 | 3,975 | 4,000 | +75 | +1.9% | 9,600 |
| 1998/02/02 | 3,925 | 3,950 | 3,910 | 3,925 | +50 | +1.3% | 10,400 |
| 1998/01/30 | 4,085 | 4,085 | 3,875 | 3,875 | -250 | -6.1% | 19,800 |
| 1998/01/29 | 4,245 | 4,245 | 4,055 | 4,125 | -25 | -0.6% | 31,400 |
| 1998/01/28 | 3,905 | 4,175 | 3,900 | 4,150 | +265 | +6.8% | 31,600 |
| 1998/01/27 | 3,950 | 3,950 | 3,850 | 3,885 | +85 | +2.2% | 23,800 |
| 1998/01/26 | 3,650 | 3,825 | 3,650 | 3,800 | +200 | +5.6% | 28,400 |
| 1998/01/23 | 3,585 | 3,600 | 3,540 | 3,600 | +170 | +5% | 8,200 |
| 1998/01/22 | 3,550 | 3,550 | 3,400 | 3,430 | -120 | -3.4% | 17,800 |
| 1998/01/21 | 3,610 | 3,610 | 3,500 | 3,550 | -100 | -2.7% | 36,800 |
| 1998/01/20 | 3,690 | 3,690 | 3,625 | 3,650 | -70 | -1.9% | 3,200 |
| 1998/01/19 | 3,700 | 3,750 | 3,650 | 3,720 | +20 | +0.5% | 18,600 |
| 1998/01/16 | 3,530 | 3,700 | 3,525 | 3,700 | +175 | +5% | 26,800 |
| 1998/01/14 | 3,400 | 3,525 | 3,400 | 3,525 | +125 | +3.7% | 6,400 |
| 1998/01/13 | 3,485 | 3,500 | 3,350 | 3,400 | -100 | -2.9% | 5,600 |
| 1998/01/12 | 3,600 | 3,615 | 3,500 | 3,500 | -250 | -6.7% | 7,400 |
| 1998/01/09 | 3,750 | 3,750 | 3,600 | 3,750 | -80 | -2.1% | 12,800 |
| 1998/01/08 | 3,825 | 3,985 | 3,795 | 3,830 | +35 | +0.9% | 43,000 |
| 1998/01/07 | 3,625 | 3,800 | 3,605 | 3,795 | +220 | +6.2% | 21,600 |
| 1998/01/06 | 3,495 | 3,575 | 3,450 | 3,575 | +115 | +3.3% | 16,400 |
| 1998/01/05 | 3,385 | 3,460 | 3,385 | 3,460 | +125 | +3.7% | 5,600 |
| 1997/12/30 | 3,255 | 3,350 | 3,255 | 3,335 | +35 | +1.1% | 6,400 |
| 1997/12/29 | 3,400 | 3,400 | 3,300 | 3,300 | -100 | -2.9% | 3,200 |
| 1997/12/26 | 3,500 | 3,550 | 3,255 | 3,400 | -75 | -2.2% | 15,800 |
| 1997/12/25 | 3,475 | 3,475 | 3,475 | 3,475 | +500 | +16.8% | 15,000 |
| 1997/12/24 | 2,750 | 2,975 | 2,740 | 2,975 | +150 | +5.3% | 20,200 |
6551～
6600
件表示中 / 6840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 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.92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 | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| 日置電 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| キヤノン電 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ワコム | 70,900円 | +1.0% | -13.7% | 2.82% | 16.12倍 | 2.99倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
