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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 1,930 | 1,930 | 1,865 | 1,900 | -5 | -0.3% | 11,800 |
| 2009/07/31 | 1,895 | 1,910 | 1,880 | 1,905 | -10 | -0.5% | 29,400 |
| 2009/07/30 | 1,940 | 1,945 | 1,870 | 1,915 | +165 | +9.4% | 75,200 |
| 2009/07/29 | 1,670 | 1,775 | 1,640 | 1,750 | -45 | -2.5% | 44,400 |
| 2009/07/28 | 1,845 | 1,850 | 1,770 | 1,795 | -35 | -1.9% | 25,600 |
| 2009/07/27 | 1,815 | 1,840 | 1,815 | 1,830 | +40 | +2.2% | 7,600 |
| 2009/07/24 | 1,845 | 1,845 | 1,775 | 1,790 | -5 | -0.3% | 23,400 |
| 2009/07/23 | 1,900 | 1,900 | 1,790 | 1,795 | -130 | -6.8% | 33,800 |
| 2009/07/22 | 1,935 | 1,935 | 1,905 | 1,925 | +10 | +0.5% | 2,400 |
| 2009/07/21 | 1,950 | 1,960 | 1,910 | 1,915 | -30 | -1.5% | 3,800 |
| 2009/07/17 | 1,840 | 1,955 | 1,840 | 1,945 | +110 | +6% | 18,600 |
| 2009/07/16 | 1,795 | 1,850 | 1,795 | 1,835 | +85 | +4.9% | 11,200 |
| 2009/07/15 | 1,775 | 1,780 | 1,750 | 1,750 | +10 | +0.6% | 9,400 |
| 2009/07/14 | 1,770 | 1,820 | 1,740 | 1,740 | -25 | -1.4% | 10,200 |
| 2009/07/13 | 1,810 | 1,825 | 1,695 | 1,765 | -95 | -5.1% | 12,800 |
| 2009/07/10 | 1,820 | 1,865 | 1,810 | 1,860 | +30 | +1.6% | 5,400 |
| 2009/07/09 | 1,890 | 1,900 | 1,830 | 1,830 | -95 | -4.9% | 8,600 |
| 2009/07/08 | 1,900 | 1,930 | 1,885 | 1,925 | +15 | +0.8% | 11,000 |
| 2009/07/07 | 1,925 | 1,940 | 1,890 | 1,910 | -40 | -2.1% | 15,600 |
| 2009/07/06 | 1,965 | 1,985 | 1,950 | 1,950 | -20 | -1% | 7,200 |
| 2009/07/03 | 1,920 | 1,970 | 1,900 | 1,970 | +40 | +2.1% | 15,200 |
| 2009/07/02 | 1,945 | 1,950 | 1,925 | 1,930 | -40 | -2% | 9,200 |
| 2009/07/01 | 1,980 | 1,980 | 1,915 | 1,970 | -20 | -1% | 23,600 |
| 2009/06/30 | 1,900 | 2,015 | 1,890 | 1,990 | +140 | +7.6% | 44,200 |
| 2009/06/29 | 1,925 | 1,950 | 1,835 | 1,850 | -75 | -3.9% | 26,800 |
| 2009/06/26 | 1,975 | 1,975 | 1,910 | 1,925 | ±0 | ±0% | 27,000 |
| 2009/06/25 | 2,000 | 2,025 | 1,920 | 1,925 | -25 | -1.3% | 44,800 |
| 2009/06/24 | 1,935 | 2,000 | 1,900 | 1,950 | -60 | -3% | 58,400 |
| 2009/06/23 | 1,735 | 2,030 | 1,735 | 2,010 | +250 | +14.2% | 129,000 |
| 2009/06/22 | 1,675 | 1,760 | 1,675 | 1,760 | +115 | +7% | 30,000 |
| 2009/06/19 | 1,675 | 1,720 | 1,645 | 1,645 | ±0 | ±0% | 34,000 |
| 2009/06/18 | 1,600 | 1,645 | 1,600 | 1,645 | -5 | -0.3% | 16,000 |
| 2009/06/17 | 1,590 | 1,675 | 1,590 | 1,650 | +60 | +3.8% | 21,200 |
| 2009/06/16 | 1,595 | 1,630 | 1,580 | 1,590 | -85 | -5.1% | 24,400 |
| 2009/06/15 | 1,710 | 1,710 | 1,660 | 1,675 | -85 | -4.8% | 41,000 |
| 2009/06/12 | 1,820 | 1,870 | 1,740 | 1,760 | -50 | -2.8% | 38,600 |
| 2009/06/11 | 1,720 | 1,815 | 1,705 | 1,810 | +190 | +11.7% | 67,600 |
| 2009/06/10 | 1,610 | 1,620 | 1,595 | 1,620 | +10 | +0.6% | 8,400 |
| 2009/06/09 | 1,630 | 1,665 | 1,525 | 1,610 | +5 | +0.3% | 37,400 |
| 2009/06/08 | 1,530 | 1,615 | 1,530 | 1,605 | +135 | +9.2% | 33,200 |
| 2009/06/05 | 1,440 | 1,470 | 1,425 | 1,470 | +55 | +3.9% | 13,600 |
| 2009/06/04 | 1,400 | 1,415 | 1,400 | 1,415 | -5 | -0.4% | 7,600 |
| 2009/06/03 | 1,410 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 7,800 |
| 2009/06/02 | 1,430 | 1,445 | 1,400 | 1,400 | +45 | +3.3% | 20,200 |
| 2009/06/01 | 1,350 | 1,360 | 1,350 | 1,355 | +20 | +1.5% | 10,000 |
| 2009/05/29 | 1,300 | 1,365 | 1,295 | 1,335 | +30 | +2.3% | 12,200 |
| 2009/05/28 | 1,290 | 1,305 | 1,290 | 1,305 | -5 | -0.4% | 3,000 |
| 2009/05/27 | 1,350 | 1,350 | 1,285 | 1,310 | -5 | -0.4% | 10,000 |
| 2009/05/26 | 1,275 | 1,330 | 1,275 | 1,315 | +40 | +3.1% | 15,400 |
| 2009/05/25 | 1,245 | 1,285 | 1,245 | 1,275 | +55 | +4.5% | 11,400 |
3901～
3950
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
