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 |
|---|---|---|---|---|---|---|---|
| 1997/06/30 | 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 |
| 1997/05/16 | 5,750 | 5,900 | 5,750 | 5,850 | +100 | +1.7% | 47,200 |
| 1997/05/15 | 5,800 | 5,850 | 5,750 | 5,750 | -150 | -2.5% | 16,600 |
| 1997/05/14 | 5,900 | 5,950 | 5,850 | 5,900 | -50 | -0.8% | 17,000 |
| 1997/05/13 | 5,900 | 6,000 | 5,800 | 5,950 | +50 | +0.8% | 32,000 |
| 1997/05/12 | 5,850 | 5,900 | 5,750 | 5,900 | ±0 | ±0% | 10,000 |
| 1997/05/09 | 5,950 | 5,950 | 5,850 | 5,900 | -50 | -0.8% | 34,200 |
| 1997/05/08 | 5,800 | 5,950 | 5,750 | 5,950 | +100 | +1.7% | 41,800 |
| 1997/05/07 | 5,950 | 5,950 | 5,750 | 5,850 | -100 | -1.7% | 29,600 |
| 1997/05/06 | 5,900 | 5,950 | 5,900 | 5,950 | +100 | +1.7% | 44,000 |
| 1997/05/02 | 5,800 | 5,850 | 5,800 | 5,850 | +100 | +1.7% | 14,600 |
| 1997/05/01 | 5,900 | 5,950 | 5,750 | 5,750 | -150 | -2.5% | 79,000 |
| 1997/04/30 | 5,800 | 5,900 | 5,750 | 5,900 | +200 | +3.5% | 20,800 |
| 1997/04/28 | 5,850 | 5,850 | 5,700 | 5,700 | -150 | -2.6% | 25,000 |
| 1997/04/25 | 5,750 | 5,850 | 5,650 | 5,850 | +100 | +1.7% | 23,000 |
| 1997/04/24 | 5,800 | 5,800 | 5,700 | 5,750 | ±0 | ±0% | 10,600 |
| 1997/04/23 | 5,750 | 5,800 | 5,700 | 5,750 | -50 | -0.9% | 27,800 |
| 1997/04/22 | 5,700 | 5,800 | 5,700 | 5,800 | +100 | +1.8% | 32,600 |
| 1997/04/21 | 5,700 | 5,700 | 5,600 | 5,700 | +100 | +1.8% | 25,800 |
| 1997/04/18 | 5,550 | 5,650 | 5,500 | 5,600 | +100 | +1.8% | 55,200 |
6901～
6950
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 | 1,003,000円 | +9.5% | +49.3% | 2.09% | 13.96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 | 943,000円 | -1.1% | -27.7% | 2.12% | 16.50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 | 102,800円 | +0.4% | -35.2% | 4.09% | 17.57倍 | 0.92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 | 173,400円 | +3.2% | +1.3% | 3.69% | 22.93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
