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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 3,060 | 3,120 | 2,940 | 2,940 | -110 | -3.6% | 13,000 |
| 2011/08/11 | 3,000 | 3,090 | 2,970 | 3,050 | -45 | -1.5% | 11,000 |
| 2011/08/10 | 3,125 | 3,195 | 3,070 | 3,095 | +135 | +4.6% | 18,200 |
| 2011/08/09 | 2,925 | 3,000 | 2,825 | 2,960 | -130 | -4.2% | 42,200 |
| 2011/08/08 | 3,260 | 3,325 | 3,090 | 3,090 | -245 | -7.3% | 14,000 |
| 2011/08/05 | 3,345 | 3,405 | 3,320 | 3,335 | -165 | -4.7% | 19,200 |
| 2011/08/04 | 3,420 | 3,500 | 3,415 | 3,500 | +50 | +1.4% | 10,000 |
| 2011/08/03 | 3,375 | 3,450 | 3,310 | 3,450 | ±0 | ±0% | 39,800 |
| 2011/08/02 | 3,470 | 3,505 | 3,450 | 3,450 | -70 | -2% | 10,800 |
| 2011/08/01 | 3,570 | 3,570 | 3,500 | 3,520 | -45 | -1.3% | 12,800 |
| 2011/07/29 | 3,555 | 3,570 | 3,495 | 3,565 | -25 | -0.7% | 18,400 |
| 2011/07/28 | 3,550 | 3,625 | 3,550 | 3,590 | +20 | +0.6% | 11,200 |
| 2011/07/27 | 3,645 | 3,655 | 3,565 | 3,570 | -105 | -2.9% | 25,200 |
| 2011/07/26 | 3,585 | 3,680 | 3,555 | 3,675 | +90 | +2.5% | 24,800 |
| 2011/07/25 | 3,605 | 3,630 | 3,580 | 3,585 | -40 | -1.1% | 7,800 |
| 2011/07/22 | 3,635 | 3,635 | 3,575 | 3,625 | ±0 | ±0% | 12,800 |
| 2011/07/21 | 3,590 | 3,625 | 3,535 | 3,625 | +25 | +0.7% | 17,400 |
| 2011/07/20 | 3,625 | 3,650 | 3,580 | 3,600 | -25 | -0.7% | 21,600 |
| 2011/07/19 | 3,600 | 3,625 | 3,575 | 3,625 | -20 | -0.5% | 26,800 |
| 2011/07/15 | 3,405 | 3,645 | 3,405 | 3,645 | +265 | +7.8% | 55,400 |
| 2011/07/14 | 3,315 | 3,380 | 3,310 | 3,380 | +65 | +2% | 7,200 |
| 2011/07/13 | 3,300 | 3,370 | 3,295 | 3,315 | -10 | -0.3% | 15,400 |
| 2011/07/12 | 3,415 | 3,430 | 3,325 | 3,325 | -135 | -3.9% | 18,600 |
| 2011/07/11 | 3,475 | 3,475 | 3,440 | 3,460 | -30 | -0.9% | 7,600 |
| 2011/07/08 | 3,500 | 3,500 | 3,480 | 3,490 | +35 | +1% | 6,000 |
| 2011/07/07 | 3,475 | 3,500 | 3,450 | 3,455 | -45 | -1.3% | 11,000 |
| 2011/07/06 | 3,550 | 3,550 | 3,485 | 3,500 | -40 | -1.1% | 11,800 |
| 2011/07/05 | 3,560 | 3,580 | 3,535 | 3,540 | -40 | -1.1% | 7,200 |
| 2011/07/04 | 3,655 | 3,655 | 3,580 | 3,580 | -55 | -1.5% | 11,200 |
| 2011/07/01 | 3,600 | 3,670 | 3,565 | 3,635 | +35 | +1% | 41,000 |
| 2011/06/30 | 3,490 | 3,600 | 3,465 | 3,600 | +100 | +2.9% | 15,000 |
| 2011/06/29 | 3,500 | 3,510 | 3,400 | 3,500 | -25 | -0.7% | 38,000 |
| 2011/06/28 | 3,560 | 3,590 | 3,515 | 3,525 | -25 | -0.7% | 8,400 |
| 2011/06/27 | 3,605 | 3,605 | 3,550 | 3,550 | -55 | -1.5% | 9,600 |
| 2011/06/24 | 3,515 | 3,645 | 3,510 | 3,605 | +60 | +1.7% | 30,200 |
| 2011/06/23 | 3,595 | 3,620 | 3,540 | 3,545 | -75 | -2.1% | 21,800 |
| 2011/06/22 | 3,625 | 3,625 | 3,590 | 3,620 | -5 | -0.1% | 27,400 |
| 2011/06/21 | 3,550 | 3,635 | 3,515 | 3,625 | +95 | +2.7% | 64,200 |
| 2011/06/20 | 3,550 | 3,580 | 3,510 | 3,530 | -20 | -0.6% | 58,000 |
| 2011/06/17 | 3,375 | 3,555 | 3,375 | 3,550 | +165 | +4.9% | 85,000 |
| 2011/06/16 | 3,260 | 3,385 | 3,240 | 3,385 | +125 | +3.8% | 33,200 |
| 2011/06/15 | 3,300 | 3,325 | 3,250 | 3,260 | -40 | -1.2% | 18,800 |
| 2011/06/14 | 3,275 | 3,300 | 3,205 | 3,300 | +10 | +0.3% | 26,800 |
| 2011/06/13 | 3,100 | 3,300 | 3,070 | 3,290 | +190 | +6.1% | 58,200 |
| 2011/06/10 | 3,100 | 3,165 | 3,080 | 3,100 | +50 | +1.6% | 22,400 |
| 2011/06/09 | 3,060 | 3,060 | 3,020 | 3,050 | +5 | +0.2% | 11,600 |
| 2011/06/08 | 3,125 | 3,125 | 3,010 | 3,045 | -65 | -2.1% | 19,400 |
| 2011/06/07 | 3,075 | 3,150 | 3,060 | 3,110 | +5 | +0.2% | 17,600 |
| 2011/06/06 | 3,175 | 3,190 | 3,080 | 3,105 | -90 | -2.8% | 26,000 |
| 2011/06/03 | 3,165 | 3,200 | 3,090 | 3,195 | +60 | +1.9% | 26,600 |
3251～
3300
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
