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 |
|---|---|---|---|---|---|---|---|
| 1997/07/28 | 6,350 | 6,400 | 6,250 | 6,350 | ±0 | ±0% | 78,400 |
| 1997/07/25 | 6,200 | 6,400 | 6,150 | 6,350 | +200 | +3.3% | 203,600 |
| 1997/07/24 | 6,100 | 6,200 | 6,050 | 6,150 | +100 | +1.7% | 68,600 |
| 1997/07/23 | 6,150 | 6,150 | 6,050 | 6,050 | -100 | -1.6% | 21,400 |
| 1997/07/22 | 6,200 | 6,200 | 6,050 | 6,150 | -50 | -0.8% | 18,800 |
| 1997/07/18 | 6,100 | 6,250 | 6,100 | 6,200 | +150 | +2.5% | 84,600 |
| 1997/07/17 | 6,250 | 6,300 | 6,050 | 6,050 | -150 | -2.4% | 129,600 |
| 1997/07/16 | 6,000 | 6,200 | 6,000 | 6,200 | +250 | +4.2% | 227,000 |
| 1997/07/15 | 5,900 | 5,950 | 5,850 | 5,950 | +50 | +0.8% | 26,800 |
| 1997/07/14 | 5,950 | 5,950 | 5,850 | 5,900 | ±0 | ±0% | 34,200 |
| 1997/07/11 | 5,950 | 6,000 | 5,900 | 5,900 | -100 | -1.7% | 77,800 |
| 1997/07/10 | 5,900 | 6,000 | 5,800 | 6,000 | +100 | +1.7% | 102,200 |
| 1997/07/09 | 5,750 | 5,900 | 5,750 | 5,900 | +150 | +2.6% | 77,400 |
| 1997/07/08 | 5,650 | 5,750 | 5,650 | 5,750 | +100 | +1.8% | 26,000 |
| 1997/07/07 | 5,750 | 5,750 | 5,600 | 5,650 | -200 | -3.4% | 31,800 |
| 1997/07/04 | 5,850 | 5,900 | 5,750 | 5,850 | +150 | +2.6% | 169,600 |
| 1997/07/03 | 5,450 | 5,800 | 5,450 | 5,700 | +250 | +4.6% | 109,800 |
| 1997/07/02 | 5,400 | 5,450 | 5,350 | 5,450 | +50 | +0.9% | 19,200 |
| 1997/07/01 | 5,350 | 5,400 | 5,350 | 5,400 | +50 | +0.9% | 22,800 |
| 1997/06/30 | 5,300 | 5,350 | 5,250 | 5,350 | +100 | +1.9% | 12,000 |
| 1997/06/27 | 5,250 | 5,350 | 5,200 | 5,250 | +50 | +1% | 50,200 |
| 1997/06/26 | 5,250 | 5,300 | 5,200 | 5,200 | -100 | -1.9% | 26,600 |
| 1997/06/25 | 5,200 | 5,300 | 5,200 | 5,300 | +100 | +1.9% | 43,400 |
| 1997/06/24 | 5,300 | 5,300 | 5,150 | 5,200 | -150 | -2.8% | 78,200 |
| 1997/06/23 | 5,350 | 5,400 | 5,300 | 5,350 | +50 | +0.9% | 10,800 |
| 1997/06/20 | 5,400 | 5,400 | 5,300 | 5,300 | -100 | -1.9% | 30,800 |
| 1997/06/19 | 5,550 | 5,550 | 5,400 | 5,400 | -150 | -2.7% | 13,800 |
| 1997/06/18 | 5,350 | 5,550 | 5,350 | 5,550 | +250 | +4.7% | 26,400 |
| 1997/06/17 | 5,250 | 5,400 | 5,250 | 5,300 | +50 | +1% | 41,600 |
| 1997/06/16 | 5,350 | 5,400 | 5,200 | 5,250 | -100 | -1.9% | 37,000 |
| 1997/06/13 | 5,450 | 5,450 | 5,350 | 5,350 | -50 | -0.9% | 8,600 |
| 1997/06/12 | 5,400 | 5,500 | 5,400 | 5,400 | +50 | +0.9% | 7,000 |
| 1997/06/11 | 5,450 | 5,450 | 5,350 | 5,350 | -100 | -1.8% | 27,000 |
| 1997/06/10 | 5,500 | 5,500 | 5,400 | 5,450 | -50 | -0.9% | 18,600 |
| 1997/06/09 | 5,600 | 5,600 | 5,500 | 5,500 | ±0 | ±0% | 2,400 |
| 1997/06/06 | 5,500 | 5,550 | 5,500 | 5,500 | ±0 | ±0% | 10,800 |
| 1997/06/05 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 9,400 |
| 1997/06/04 | 5,500 | 5,550 | 5,450 | 5,500 | +50 | +0.9% | 27,200 |
| 1997/06/03 | 5,550 | 5,650 | 5,450 | 5,450 | ±0 | ±0% | 30,600 |
| 1997/06/02 | 5,450 | 5,500 | 5,400 | 5,450 | -50 | -0.9% | 21,200 |
| 1997/05/30 | 5,550 | 5,550 | 5,500 | 5,500 | -50 | -0.9% | 26,000 |
| 1997/05/29 | 5,650 | 5,650 | 5,500 | 5,550 | -150 | -2.6% | 25,400 |
| 1997/05/28 | 5,550 | 5,700 | 5,550 | 5,700 | +150 | +2.7% | 17,400 |
| 1997/05/27 | 5,550 | 5,600 | 5,500 | 5,550 | +50 | +0.9% | 18,400 |
| 1997/05/26 | 5,550 | 5,650 | 5,500 | 5,500 | -150 | -2.7% | 30,200 |
| 1997/05/23 | 5,700 | 5,700 | 5,600 | 5,650 | +50 | +0.9% | 8,600 |
| 1997/05/22 | 5,550 | 5,600 | 5,550 | 5,600 | +100 | +1.8% | 12,600 |
| 1997/05/21 | 5,500 | 5,600 | 5,500 | 5,500 | ±0 | ±0% | 24,000 |
| 1997/05/20 | 5,750 | 5,750 | 5,450 | 5,500 | -150 | -2.7% | 100,600 |
| 1997/05/19 | 5,800 | 5,850 | 5,600 | 5,650 | -200 | -3.4% | 44,200 |
6701～
6750
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
