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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,210 | 1,215 | 1,205 | 1,210 | -35 | -2.8% | 10,000 |
| 2009/05/15 | 1,220 | 1,245 | 1,220 | 1,245 | +15 | +1.2% | 5,200 |
| 2009/05/14 | 1,250 | 1,250 | 1,215 | 1,230 | -25 | -2% | 11,200 |
| 2009/05/13 | 1,260 | 1,260 | 1,250 | 1,255 | -5 | -0.4% | 4,000 |
| 2009/05/12 | 1,260 | 1,270 | 1,260 | 1,260 | -15 | -1.2% | 5,800 |
| 2009/05/11 | 1,270 | 1,285 | 1,265 | 1,275 | +25 | +2% | 6,200 |
| 2009/05/08 | 1,245 | 1,275 | 1,235 | 1,250 | -20 | -1.6% | 9,200 |
| 2009/05/07 | 1,280 | 1,285 | 1,250 | 1,270 | +65 | +5.4% | 13,400 |
| 2009/05/01 | 1,225 | 1,225 | 1,190 | 1,205 | -15 | -1.2% | 4,200 |
| 2009/04/30 | 1,200 | 1,225 | 1,190 | 1,220 | +35 | +3% | 7,600 |
| 2009/04/28 | 1,270 | 1,280 | 1,185 | 1,185 | -75 | -6% | 21,600 |
| 2009/04/27 | 1,175 | 1,280 | 1,160 | 1,260 | +120 | +10.5% | 36,600 |
| 2009/04/24 | 1,160 | 1,170 | 1,125 | 1,140 | +5 | +0.4% | 11,200 |
| 2009/04/23 | 1,085 | 1,135 | 1,085 | 1,135 | +45 | +4.1% | 8,400 |
| 2009/04/22 | 1,090 | 1,095 | 1,085 | 1,090 | +5 | +0.5% | 4,800 |
| 2009/04/21 | 1,085 | 1,090 | 1,085 | 1,085 | -15 | -1.4% | 3,400 |
| 2009/04/20 | 1,105 | 1,105 | 1,085 | 1,100 | -5 | -0.5% | 5,000 |
| 2009/04/17 | 1,125 | 1,130 | 1,105 | 1,105 | -15 | -1.3% | 5,600 |
| 2009/04/16 | 1,140 | 1,145 | 1,100 | 1,120 | ±0 | ±0% | 18,000 |
| 2009/04/15 | 1,090 | 1,130 | 1,090 | 1,120 | +25 | +2.3% | 17,600 |
| 2009/04/14 | 1,090 | 1,100 | 1,080 | 1,095 | ±0 | ±0% | 9,800 |
| 2009/04/13 | 1,070 | 1,095 | 1,070 | 1,095 | +20 | +1.9% | 7,200 |
| 2009/04/10 | 1,075 | 1,085 | 1,065 | 1,075 | +20 | +1.9% | 8,600 |
| 2009/04/09 | 1,050 | 1,060 | 1,045 | 1,055 | +15 | +1.4% | 5,400 |
| 2009/04/08 | 1,060 | 1,060 | 1,040 | 1,040 | -40 | -3.7% | 3,400 |
| 2009/04/07 | 1,075 | 1,080 | 1,065 | 1,080 | +5 | +0.5% | 7,800 |
| 2009/04/06 | 1,050 | 1,075 | 1,050 | 1,075 | +35 | +3.4% | 6,200 |
| 2009/04/03 | 1,075 | 1,075 | 1,035 | 1,040 | -10 | -1% | 11,200 |
| 2009/04/02 | 980 | 1,065 | 980 | 1,050 | +70 | +7.1% | 16,600 |
| 2009/04/01 | 980 | 985 | 970 | 980 | +20 | +2.1% | 5,800 |
| 2009/03/31 | 985 | 985 | 960 | 960 | -35 | -3.5% | 3,000 |
| 2009/03/30 | 1,010 | 1,010 | 990 | 995 | -20 | -2% | 3,400 |
| 2009/03/27 | 1,030 | 1,045 | 1,015 | 1,015 | -10 | -1% | 5,200 |
| 2009/03/26 | 1,025 | 1,030 | 1,020 | 1,025 | +5 | +0.5% | 7,600 |
| 2009/03/25 | 1,025 | 1,025 | 1,005 | 1,020 | +5 | +0.5% | 10,200 |
| 2009/03/24 | 1,010 | 1,025 | 1,005 | 1,015 | +25 | +2.5% | 7,000 |
| 2009/03/23 | 990 | 1,000 | 990 | 990 | +5 | +0.5% | 5,600 |
| 2009/03/19 | 965 | 990 | 960 | 985 | +30 | +3.1% | 8,600 |
| 2009/03/18 | 940 | 955 | 940 | 955 | +35 | +3.8% | 15,400 |
| 2009/03/17 | 900 | 925 | 900 | 920 | +15 | +1.7% | 20,600 |
| 2009/03/16 | 920 | 930 | 905 | 905 | ±0 | ±0% | 11,800 |
| 2009/03/13 | 910 | 920 | 905 | 905 | +10 | +1.1% | 6,200 |
| 2009/03/12 | 890 | 910 | 890 | 895 | -10 | -1.1% | 5,400 |
| 2009/03/11 | 910 | 920 | 890 | 905 | +5 | +0.6% | 7,400 |
| 2009/03/10 | 885 | 920 | 885 | 900 | +10 | +1.1% | 1,800 |
| 2009/03/09 | 890 | 890 | 880 | 890 | +5 | +0.6% | 3,600 |
| 2009/03/06 | 875 | 900 | 875 | 885 | -5 | -0.6% | 9,200 |
| 2009/03/05 | 870 | 920 | 870 | 890 | -5 | -0.6% | 16,000 |
| 2009/03/04 | 895 | 920 | 880 | 895 | +5 | +0.6% | 4,600 |
| 2009/03/03 | 865 | 890 | 855 | 890 | +20 | +2.3% | 5,000 |
3801～
3850
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
