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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,145 | 1,150 | 1,130 | 1,135 | -5 | -0.4% | 6,600 |
| 2008/12/11 | 1,115 | 1,140 | 1,115 | 1,140 | +40 | +3.6% | 3,000 |
| 2008/12/10 | 1,100 | 1,120 | 1,085 | 1,100 | -50 | -4.3% | 15,200 |
| 2008/12/09 | 1,155 | 1,155 | 1,140 | 1,150 | -15 | -1.3% | 3,800 |
| 2008/12/08 | 1,150 | 1,165 | 1,150 | 1,165 | +5 | +0.4% | 2,000 |
| 2008/12/05 | 1,170 | 1,170 | 1,135 | 1,160 | +40 | +3.6% | 6,600 |
| 2008/12/04 | 1,120 | 1,140 | 1,095 | 1,120 | +10 | +0.9% | 7,200 |
| 2008/12/03 | 1,135 | 1,160 | 1,110 | 1,110 | -5 | -0.4% | 8,200 |
| 2008/12/02 | 1,125 | 1,170 | 1,110 | 1,115 | -50 | -4.3% | 7,200 |
| 2008/12/01 | 1,145 | 1,165 | 1,135 | 1,165 | +20 | +1.7% | 4,200 |
| 2008/11/28 | 1,130 | 1,155 | 1,115 | 1,145 | +10 | +0.9% | 6,200 |
| 2008/11/27 | 1,140 | 1,150 | 1,120 | 1,135 | +20 | +1.8% | 3,600 |
| 2008/11/26 | 1,135 | 1,145 | 1,115 | 1,115 | +5 | +0.5% | 4,600 |
| 2008/11/25 | 1,220 | 1,220 | 1,105 | 1,110 | -20 | -1.8% | 12,800 |
| 2008/11/21 | 1,050 | 1,150 | 1,050 | 1,130 | +70 | +6.6% | 9,800 |
| 2008/11/20 | 1,125 | 1,135 | 1,060 | 1,060 | -75 | -6.6% | 13,600 |
| 2008/11/19 | 1,200 | 1,200 | 1,135 | 1,135 | -90 | -7.3% | 13,400 |
| 2008/11/18 | 1,155 | 1,230 | 1,155 | 1,225 | +70 | +6.1% | 9,000 |
| 2008/11/17 | 1,185 | 1,245 | 1,150 | 1,155 | -25 | -2.1% | 12,400 |
| 2008/11/14 | 1,245 | 1,245 | 1,175 | 1,180 | +10 | +0.9% | 7,000 |
| 2008/11/13 | 1,200 | 1,220 | 1,155 | 1,170 | -40 | -3.3% | 15,400 |
| 2008/11/12 | 1,220 | 1,255 | 1,200 | 1,210 | -15 | -1.2% | 9,600 |
| 2008/11/11 | 1,275 | 1,275 | 1,215 | 1,225 | -50 | -3.9% | 6,200 |
| 2008/11/10 | 1,300 | 1,325 | 1,210 | 1,275 | +5 | +0.4% | 10,200 |
| 2008/11/07 | 1,225 | 1,300 | 1,210 | 1,270 | -65 | -4.9% | 10,400 |
| 2008/11/06 | 1,365 | 1,380 | 1,300 | 1,335 | -65 | -4.6% | 8,800 |
| 2008/11/05 | 1,440 | 1,440 | 1,380 | 1,400 | -25 | -1.8% | 13,800 |
| 2008/11/04 | 1,450 | 1,450 | 1,350 | 1,425 | +225 | +18.8% | 36,800 |
| 2008/10/31 | 1,225 | 1,290 | 1,200 | 1,200 | +20 | +1.7% | 16,000 |
| 2008/10/30 | 1,150 | 1,225 | 1,140 | 1,180 | +40 | +3.5% | 8,000 |
| 2008/10/29 | 1,175 | 1,190 | 1,125 | 1,140 | +90 | +8.6% | 14,400 |
| 2008/10/28 | 1,000 | 1,050 | 985 | 1,050 | -10 | -0.9% | 29,600 |
| 2008/10/27 | 1,145 | 1,145 | 1,060 | 1,060 | -75 | -6.6% | 10,800 |
| 2008/10/24 | 1,195 | 1,195 | 1,135 | 1,135 | -65 | -5.4% | 15,600 |
| 2008/10/23 | 1,220 | 1,220 | 1,190 | 1,200 | -50 | -4% | 11,000 |
| 2008/10/22 | 1,260 | 1,265 | 1,250 | 1,250 | -10 | -0.8% | 10,400 |
| 2008/10/21 | 1,255 | 1,275 | 1,245 | 1,260 | +30 | +2.4% | 14,000 |
| 2008/10/20 | 1,210 | 1,230 | 1,210 | 1,230 | +15 | +1.2% | 19,200 |
| 2008/10/17 | 1,240 | 1,265 | 1,215 | 1,215 | +15 | +1.3% | 6,600 |
| 2008/10/16 | 1,205 | 1,235 | 1,200 | 1,200 | -70 | -5.5% | 12,600 |
| 2008/10/15 | 1,400 | 1,445 | 1,245 | 1,270 | -130 | -9.3% | 35,000 |
| 2008/10/14 | 1,525 | 1,525 | 1,355 | 1,400 | +200 | +16.7% | 17,000 |
| 2008/10/10 | 1,205 | 1,205 | 1,160 | 1,200 | -55 | -4.4% | 19,800 |
| 2008/10/09 | 1,250 | 1,290 | 1,200 | 1,255 | +30 | +2.4% | 8,600 |
| 2008/10/08 | 1,240 | 1,255 | 1,220 | 1,225 | -50 | -3.9% | 26,400 |
| 2008/10/07 | 1,180 | 1,320 | 1,160 | 1,275 | +70 | +5.8% | 23,200 |
| 2008/10/06 | 1,340 | 1,340 | 1,205 | 1,205 | -160 | -11.7% | 25,400 |
| 2008/10/03 | 1,425 | 1,425 | 1,365 | 1,365 | -75 | -5.2% | 18,400 |
| 2008/10/02 | 1,490 | 1,505 | 1,440 | 1,440 | -45 | -3% | 20,000 |
| 2008/10/01 | 1,525 | 1,525 | 1,480 | 1,485 | ±0 | ±0% | 10,600 |
3901～
3950
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
