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 |
|---|---|---|---|---|---|---|---|
| 2011/06/08 | 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 |
| 2011/06/02 | 3,170 | 3,170 | 3,080 | 3,135 | -105 | -3.2% | 24,600 |
| 2011/06/01 | 3,175 | 3,240 | 3,155 | 3,240 | +105 | +3.3% | 32,600 |
| 2011/05/31 | 3,030 | 3,175 | 3,030 | 3,135 | +85 | +2.8% | 17,600 |
| 2011/05/30 | 3,020 | 3,070 | 3,020 | 3,050 | -10 | -0.3% | 9,800 |
| 2011/05/27 | 3,000 | 3,110 | 2,990 | 3,060 | +35 | +1.2% | 22,600 |
| 2011/05/26 | 2,950 | 3,050 | 2,950 | 3,025 | +115 | +4% | 14,000 |
| 2011/05/25 | 2,905 | 2,925 | 2,900 | 2,910 | +10 | +0.3% | 4,000 |
| 2011/05/24 | 2,900 | 2,950 | 2,900 | 2,900 | -40 | -1.4% | 19,600 |
| 2011/05/23 | 2,960 | 2,960 | 2,900 | 2,940 | -20 | -0.7% | 10,600 |
| 2011/05/20 | 2,945 | 2,975 | 2,945 | 2,960 | -35 | -1.2% | 6,400 |
| 2011/05/19 | 3,070 | 3,095 | 2,975 | 2,995 | -45 | -1.5% | 12,200 |
| 2011/05/18 | 2,915 | 3,040 | 2,905 | 3,040 | +165 | +5.7% | 25,800 |
| 2011/05/17 | 3,000 | 3,045 | 2,875 | 2,875 | -160 | -5.3% | 28,600 |
| 2011/05/16 | 3,100 | 3,100 | 3,030 | 3,035 | -120 | -3.8% | 15,200 |
| 2011/05/13 | 3,260 | 3,265 | 3,125 | 3,155 | -70 | -2.2% | 21,400 |
| 2011/05/12 | 3,200 | 3,285 | 3,165 | 3,225 | +25 | +0.8% | 26,000 |
| 2011/05/11 | 3,320 | 3,340 | 3,090 | 3,200 | -95 | -2.9% | 100,200 |
| 2011/05/10 | 3,335 | 3,340 | 3,270 | 3,295 | -40 | -1.2% | 17,400 |
| 2011/05/09 | 3,365 | 3,375 | 3,325 | 3,335 | -75 | -2.2% | 15,200 |
| 2011/05/06 | 3,315 | 3,410 | 3,300 | 3,410 | +45 | +1.3% | 18,400 |
| 2011/05/02 | 3,475 | 3,475 | 3,325 | 3,365 | -110 | -3.2% | 49,200 |
| 2011/04/28 | 3,455 | 3,485 | 3,335 | 3,475 | +40 | +1.2% | 61,600 |
| 2011/04/27 | 3,525 | 3,550 | 3,285 | 3,435 | -70 | -2% | 158,000 |
| 2011/04/26 | 3,485 | 3,505 | 3,445 | 3,505 | +40 | +1.2% | 27,000 |
| 2011/04/25 | 3,470 | 3,485 | 3,445 | 3,465 | +20 | +0.6% | 21,800 |
| 2011/04/22 | 3,440 | 3,475 | 3,425 | 3,445 | -5 | -0.1% | 16,600 |
| 2011/04/21 | 3,485 | 3,485 | 3,425 | 3,450 | -45 | -1.3% | 20,000 |
| 2011/04/20 | 3,305 | 3,495 | 3,295 | 3,495 | +240 | +7.4% | 42,600 |
| 2011/04/19 | 3,275 | 3,300 | 3,230 | 3,255 | -105 | -3.1% | 25,000 |
| 2011/04/18 | 3,425 | 3,450 | 3,360 | 3,360 | -90 | -2.6% | 11,200 |
| 2011/04/15 | 3,475 | 3,475 | 3,395 | 3,450 | +5 | +0.1% | 43,200 |
| 2011/04/14 | 3,240 | 3,455 | 3,240 | 3,445 | +225 | +7% | 85,800 |
| 2011/04/13 | 3,160 | 3,240 | 3,160 | 3,220 | +10 | +0.3% | 16,800 |
| 2011/04/12 | 3,310 | 3,335 | 3,180 | 3,210 | -100 | -3% | 18,600 |
| 2011/04/11 | 3,330 | 3,340 | 3,290 | 3,310 | +30 | +0.9% | 9,000 |
| 2011/04/08 | 3,225 | 3,355 | 3,170 | 3,280 | +15 | +0.5% | 18,600 |
| 2011/04/07 | 3,395 | 3,395 | 3,265 | 3,265 | -115 | -3.4% | 19,600 |
| 2011/04/06 | 3,385 | 3,425 | 3,345 | 3,380 | +15 | +0.4% | 34,200 |
| 2011/04/05 | 3,430 | 3,455 | 3,350 | 3,365 | -60 | -1.8% | 42,000 |
| 2011/04/04 | 3,255 | 3,435 | 3,255 | 3,425 | +125 | +3.8% | 70,000 |
| 2011/04/01 | 3,300 | 3,340 | 3,250 | 3,300 | +10 | +0.3% | 40,000 |
| 2011/03/31 | 3,155 | 3,290 | 3,120 | 3,290 | +125 | +3.9% | 26,600 |
| 2011/03/30 | 3,210 | 3,245 | 3,115 | 3,165 | +55 | +1.8% | 42,800 |
| 2011/03/29 | 3,020 | 3,145 | 2,985 | 3,110 | -40 | -1.3% | 28,400 |
| 2011/03/28 | 3,290 | 3,290 | 3,110 | 3,150 | -20 | -0.6% | 39,400 |
| 2011/03/25 | 3,250 | 3,315 | 3,115 | 3,170 | -30 | -0.9% | 56,000 |
3451～
3500
件表示中 / 6994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 | 961,000円 | +9.5% | +49.3% | 2.19% | 13.38倍 | 1.00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 |
| 古野電 | 410,000円 | +0.4% | -11.7% | 2.68% | 14.40倍 | 1.80倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| サン電子 | 540,000円 | - | - | - | - | 2.53倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 図 研 | 558,000円 | +5.6% | +6.1% | 1.79% | 27.04倍 | 3.01倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| ＰＨＣＨＤ | 92,200円 | +0.4% | -35.2% | 4.56% | 15.76倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
