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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,520 | 1,560 | 1,520 | 1,535 | -5 | -0.3% | 15,600 |
| 2009/12/22 | 1,520 | 1,550 | 1,520 | 1,540 | +5 | +0.3% | 10,600 |
| 2009/12/21 | 1,515 | 1,540 | 1,510 | 1,535 | +25 | +1.7% | 3,600 |
| 2009/12/18 | 1,495 | 1,510 | 1,475 | 1,510 | +10 | +0.7% | 4,800 |
| 2009/12/17 | 1,500 | 1,535 | 1,500 | 1,500 | +20 | +1.4% | 4,000 |
| 2009/12/16 | 1,545 | 1,545 | 1,480 | 1,480 | -75 | -4.8% | 10,400 |
| 2009/12/15 | 1,555 | 1,565 | 1,505 | 1,555 | -40 | -2.5% | 17,200 |
| 2009/12/14 | 1,630 | 1,655 | 1,555 | 1,595 | -40 | -2.4% | 7,000 |
| 2009/12/11 | 1,660 | 1,665 | 1,630 | 1,635 | -20 | -1.2% | 5,000 |
| 2009/12/10 | 1,620 | 1,700 | 1,620 | 1,655 | +35 | +2.2% | 11,000 |
| 2009/12/09 | 1,625 | 1,625 | 1,595 | 1,620 | -5 | -0.3% | 3,000 |
| 2009/12/08 | 1,605 | 1,625 | 1,600 | 1,625 | +10 | +0.6% | 2,800 |
| 2009/12/07 | 1,600 | 1,640 | 1,600 | 1,615 | +40 | +2.5% | 8,000 |
| 2009/12/04 | 1,575 | 1,600 | 1,550 | 1,575 | +15 | +1% | 12,600 |
| 2009/12/03 | 1,530 | 1,570 | 1,530 | 1,560 | +40 | +2.6% | 8,000 |
| 2009/12/02 | 1,520 | 1,580 | 1,500 | 1,520 | -65 | -4.1% | 15,000 |
| 2009/12/01 | 1,550 | 1,585 | 1,500 | 1,585 | +70 | +4.6% | 11,800 |
| 2009/11/30 | 1,405 | 1,515 | 1,405 | 1,515 | +95 | +6.7% | 7,600 |
| 2009/11/27 | 1,395 | 1,425 | 1,350 | 1,420 | +10 | +0.7% | 9,000 |
| 2009/11/26 | 1,350 | 1,460 | 1,350 | 1,410 | +70 | +5.2% | 12,600 |
| 2009/11/25 | 1,285 | 1,350 | 1,275 | 1,340 | +80 | +6.3% | 8,800 |
| 2009/11/24 | 1,325 | 1,335 | 1,260 | 1,260 | -55 | -4.2% | 29,200 |
| 2009/11/20 | 1,420 | 1,425 | 1,300 | 1,315 | -155 | -10.5% | 26,600 |
| 2009/11/19 | 1,490 | 1,490 | 1,425 | 1,470 | -20 | -1.3% | 6,200 |
| 2009/11/18 | 1,500 | 1,500 | 1,480 | 1,490 | ±0 | ±0% | 9,400 |
| 2009/11/17 | 1,505 | 1,505 | 1,480 | 1,490 | -10 | -0.7% | 6,400 |
| 2009/11/16 | 1,530 | 1,540 | 1,480 | 1,500 | +5 | +0.3% | 22,200 |
| 2009/11/13 | 1,555 | 1,555 | 1,495 | 1,495 | -85 | -5.4% | 24,600 |
| 2009/11/12 | 1,505 | 1,670 | 1,505 | 1,580 | +85 | +5.7% | 30,200 |
| 2009/11/11 | 1,555 | 1,560 | 1,490 | 1,495 | -70 | -4.5% | 30,600 |
| 2009/11/10 | 1,685 | 1,690 | 1,565 | 1,565 | -115 | -6.8% | 34,000 |
| 2009/11/09 | 1,800 | 1,800 | 1,675 | 1,680 | -120 | -6.7% | 16,000 |
| 2009/11/06 | 1,890 | 1,915 | 1,800 | 1,800 | -70 | -3.7% | 6,200 |
| 2009/11/05 | 1,950 | 1,950 | 1,855 | 1,870 | -90 | -4.6% | 46,400 |
| 2009/11/04 | 1,985 | 1,990 | 1,960 | 1,960 | -75 | -3.7% | 5,600 |
| 2009/11/02 | 2,015 | 2,050 | 2,000 | 2,035 | -105 | -4.9% | 17,200 |
| 2009/10/30 | 2,030 | 2,140 | 2,030 | 2,140 | +130 | +6.5% | 3,400 |
| 2009/10/29 | 2,000 | 2,010 | 1,965 | 2,010 | ±0 | ±0% | 4,000 |
| 2009/10/28 | 2,015 | 2,050 | 2,000 | 2,010 | -20 | -1% | 6,200 |
| 2009/10/27 | 2,070 | 2,070 | 2,000 | 2,030 | -65 | -3.1% | 6,600 |
| 2009/10/26 | 2,100 | 2,100 | 2,080 | 2,095 | -5 | -0.2% | 2,800 |
| 2009/10/23 | 2,140 | 2,140 | 2,100 | 2,100 | +10 | +0.5% | 2,000 |
| 2009/10/22 | 2,135 | 2,135 | 2,090 | 2,090 | -30 | -1.4% | 3,400 |
| 2009/10/21 | 2,125 | 2,125 | 2,110 | 2,120 | -5 | -0.2% | 2,200 |
| 2009/10/20 | 2,140 | 2,160 | 2,120 | 2,125 | -5 | -0.2% | 3,600 |
| 2009/10/19 | 2,145 | 2,145 | 2,105 | 2,130 | -40 | -1.8% | 3,400 |
| 2009/10/16 | 2,175 | 2,180 | 2,150 | 2,170 | ±0 | ±0% | 1,800 |
| 2009/10/15 | 2,145 | 2,170 | 2,145 | 2,170 | +45 | +2.1% | 4,400 |
| 2009/10/14 | 2,185 | 2,250 | 2,115 | 2,125 | -60 | -2.7% | 6,800 |
| 2009/10/13 | 2,130 | 2,185 | 2,130 | 2,185 | +60 | +2.8% | 1,200 |
3651～
3700
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
