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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,495 | 1,735 | 1,495 | 1,735 | +255 | +17.2% | 25,400 |
| 2010/03/09 | 1,505 | 1,505 | 1,470 | 1,480 | -15 | -1% | 2,800 |
| 2010/03/08 | 1,505 | 1,510 | 1,490 | 1,495 | +25 | +1.7% | 4,400 |
| 2010/03/05 | 1,475 | 1,485 | 1,470 | 1,470 | -15 | -1% | 5,800 |
| 2010/03/04 | 1,510 | 1,510 | 1,485 | 1,485 | -25 | -1.7% | 2,800 |
| 2010/03/03 | 1,480 | 1,510 | 1,480 | 1,510 | +30 | +2% | 2,400 |
| 2010/03/02 | 1,475 | 1,485 | 1,475 | 1,480 | ±0 | ±0% | 4,000 |
| 2010/03/01 | 1,475 | 1,505 | 1,465 | 1,480 | -15 | -1% | 4,000 |
| 2010/02/26 | 1,445 | 1,495 | 1,440 | 1,495 | +45 | +3.1% | 2,600 |
| 2010/02/25 | 1,465 | 1,470 | 1,450 | 1,450 | +15 | +1% | 3,600 |
| 2010/02/24 | 1,445 | 1,450 | 1,430 | 1,435 | -20 | -1.4% | 9,800 |
| 2010/02/23 | 1,485 | 1,485 | 1,455 | 1,455 | -50 | -3.3% | 2,200 |
| 2010/02/22 | 1,465 | 1,515 | 1,455 | 1,505 | +80 | +5.6% | 3,800 |
| 2010/02/19 | 1,440 | 1,480 | 1,425 | 1,425 | +15 | +1.1% | 2,200 |
| 2010/02/18 | 1,445 | 1,450 | 1,410 | 1,410 | -25 | -1.7% | 2,200 |
| 2010/02/17 | 1,430 | 1,450 | 1,425 | 1,435 | +35 | +2.5% | 2,400 |
| 2010/02/16 | 1,385 | 1,405 | 1,380 | 1,400 | ±0 | ±0% | 2,400 |
| 2010/02/15 | 1,445 | 1,450 | 1,370 | 1,400 | -45 | -3.1% | 8,200 |
| 2010/02/12 | 1,430 | 1,445 | 1,425 | 1,445 | +10 | +0.7% | 4,600 |
| 2010/02/10 | 1,440 | 1,450 | 1,430 | 1,435 | -15 | -1% | 3,800 |
| 2010/02/09 | 1,480 | 1,480 | 1,450 | 1,450 | -40 | -2.7% | 800 |
| 2010/02/08 | 1,480 | 1,490 | 1,475 | 1,490 | +10 | +0.7% | 3,800 |
| 2010/02/05 | 1,450 | 1,490 | 1,450 | 1,480 | -40 | -2.6% | 3,200 |
| 2010/02/04 | 1,480 | 1,520 | 1,480 | 1,520 | +45 | +3.1% | 3,800 |
| 2010/02/03 | 1,500 | 1,515 | 1,475 | 1,475 | -20 | -1.3% | 4,600 |
| 2010/02/02 | 1,510 | 1,510 | 1,425 | 1,495 | +5 | +0.3% | 10,600 |
| 2010/02/01 | 1,515 | 1,520 | 1,485 | 1,490 | -15 | -1% | 2,600 |
| 2010/01/29 | 1,465 | 1,505 | 1,460 | 1,505 | +50 | +3.4% | 3,800 |
| 2010/01/28 | 1,440 | 1,470 | 1,440 | 1,455 | +20 | +1.4% | 7,600 |
| 2010/01/27 | 1,500 | 1,500 | 1,435 | 1,435 | -55 | -3.7% | 14,200 |
| 2010/01/26 | 1,500 | 1,510 | 1,490 | 1,490 | ±0 | ±0% | 7,600 |
| 2010/01/25 | 1,530 | 1,530 | 1,425 | 1,490 | -60 | -3.9% | 32,200 |
| 2010/01/22 | 1,540 | 1,550 | 1,540 | 1,550 | -25 | -1.6% | 8,600 |
| 2010/01/21 | 1,550 | 1,575 | 1,540 | 1,575 | +25 | +1.6% | 12,000 |
| 2010/01/20 | 1,565 | 1,595 | 1,550 | 1,550 | -15 | -1% | 8,000 |
| 2010/01/19 | 1,595 | 1,600 | 1,565 | 1,565 | -15 | -0.9% | 3,400 |
| 2010/01/18 | 1,600 | 1,600 | 1,565 | 1,580 | -10 | -0.6% | 5,800 |
| 2010/01/15 | 1,575 | 1,615 | 1,575 | 1,590 | +35 | +2.3% | 20,800 |
| 2010/01/14 | 1,530 | 1,570 | 1,530 | 1,555 | +20 | +1.3% | 11,600 |
| 2010/01/13 | 1,560 | 1,565 | 1,535 | 1,535 | -25 | -1.6% | 12,800 |
| 2010/01/12 | 1,540 | 1,560 | 1,535 | 1,560 | +15 | +1% | 10,800 |
| 2010/01/08 | 1,560 | 1,560 | 1,530 | 1,545 | -15 | -1% | 19,800 |
| 2010/01/07 | 1,560 | 1,565 | 1,555 | 1,560 | -5 | -0.3% | 9,200 |
| 2010/01/06 | 1,560 | 1,580 | 1,545 | 1,565 | -15 | -0.9% | 11,000 |
| 2010/01/05 | 1,625 | 1,645 | 1,575 | 1,580 | -30 | -1.9% | 23,000 |
| 2010/01/04 | 1,570 | 1,635 | 1,555 | 1,610 | +70 | +4.5% | 48,000 |
| 2009/12/30 | 1,530 | 1,550 | 1,530 | 1,540 | ±0 | ±0% | 6,000 |
| 2009/12/29 | 1,530 | 1,550 | 1,530 | 1,540 | +10 | +0.7% | 3,200 |
| 2009/12/28 | 1,550 | 1,550 | 1,515 | 1,530 | -5 | -0.3% | 5,600 |
| 2009/12/25 | 1,550 | 1,555 | 1,535 | 1,535 | ±0 | ±0% | 7,800 |
3601～
3650
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
