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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 4,600 | 4,675 | 4,580 | 4,650 | +70 | +1.5% | 26,800 |
| 2007/02/14 | 4,550 | 4,625 | 4,550 | 4,580 | +30 | +0.7% | 13,200 |
| 2007/02/13 | 4,525 | 4,625 | 4,515 | 4,550 | +55 | +1.2% | 30,200 |
| 2007/02/09 | 4,405 | 4,550 | 4,390 | 4,495 | +140 | +3.2% | 31,800 |
| 2007/02/08 | 4,435 | 4,435 | 4,340 | 4,355 | -95 | -2.1% | 18,400 |
| 2007/02/07 | 4,440 | 4,450 | 4,420 | 4,450 | -45 | -1% | 5,000 |
| 2007/02/06 | 4,500 | 4,500 | 4,415 | 4,495 | -30 | -0.7% | 11,600 |
| 2007/02/05 | 4,650 | 4,650 | 4,465 | 4,525 | -105 | -2.3% | 21,800 |
| 2007/02/02 | 4,650 | 4,700 | 4,575 | 4,630 | -70 | -1.5% | 21,200 |
| 2007/02/01 | 4,720 | 4,720 | 4,665 | 4,700 | +25 | +0.5% | 30,200 |
| 2007/01/31 | 4,550 | 4,725 | 4,490 | 4,675 | +105 | +2.3% | 47,400 |
| 2007/01/30 | 4,630 | 4,635 | 4,525 | 4,570 | -80 | -1.7% | 40,200 |
| 2007/01/29 | 4,385 | 4,655 | 4,350 | 4,650 | +250 | +5.7% | 115,200 |
| 2007/01/26 | 4,055 | 4,425 | 4,050 | 4,400 | +305 | +7.4% | 78,000 |
| 2007/01/25 | 4,100 | 4,115 | 4,080 | 4,095 | +25 | +0.6% | 8,200 |
| 2007/01/24 | 4,125 | 4,125 | 4,065 | 4,070 | -45 | -1.1% | 14,400 |
| 2007/01/23 | 4,105 | 4,135 | 4,100 | 4,115 | +10 | +0.2% | 10,800 |
| 2007/01/22 | 4,185 | 4,190 | 4,105 | 4,105 | -45 | -1.1% | 11,200 |
| 2007/01/19 | 4,200 | 4,200 | 4,130 | 4,150 | -50 | -1.2% | 8,600 |
| 2007/01/18 | 4,175 | 4,225 | 4,135 | 4,200 | +50 | +1.2% | 22,800 |
| 2007/01/17 | 4,125 | 4,165 | 4,110 | 4,150 | +25 | +0.6% | 12,600 |
| 2007/01/16 | 4,175 | 4,180 | 4,125 | 4,125 | -40 | -1% | 13,200 |
| 2007/01/15 | 4,240 | 4,240 | 4,160 | 4,165 | -35 | -0.8% | 24,800 |
| 2007/01/12 | 4,135 | 4,215 | 4,100 | 4,200 | +65 | +1.6% | 24,400 |
| 2007/01/11 | 4,160 | 4,160 | 4,130 | 4,135 | -40 | -1% | 3,800 |
| 2007/01/10 | 4,195 | 4,200 | 4,150 | 4,175 | -20 | -0.5% | 31,600 |
| 2007/01/09 | 4,175 | 4,200 | 4,175 | 4,195 | +20 | +0.5% | 3,800 |
| 2007/01/05 | 4,285 | 4,285 | 4,150 | 4,175 | -70 | -1.6% | 7,600 |
| 2007/01/04 | 4,220 | 4,245 | 4,215 | 4,245 | +30 | +0.7% | 3,200 |
| 2006/12/29 | 4,170 | 4,215 | 4,160 | 4,215 | +15 | +0.4% | 6,600 |
| 2006/12/28 | 4,245 | 4,285 | 4,195 | 4,200 | -95 | -2.2% | 9,200 |
| 2006/12/27 | 4,265 | 4,295 | 4,220 | 4,295 | +80 | +1.9% | 17,800 |
| 2006/12/26 | 4,075 | 4,250 | 4,075 | 4,215 | +140 | +3.4% | 22,800 |
| 2006/12/25 | 4,090 | 4,125 | 4,060 | 4,075 | -90 | -2.2% | 16,400 |
| 2006/12/22 | 4,180 | 4,200 | 4,155 | 4,165 | +10 | +0.2% | 15,000 |
| 2006/12/21 | 4,165 | 4,200 | 4,155 | 4,155 | -10 | -0.2% | 13,400 |
| 2006/12/20 | 4,155 | 4,220 | 4,150 | 4,165 | +40 | +1% | 19,800 |
| 2006/12/19 | 4,250 | 4,250 | 4,110 | 4,125 | -125 | -2.9% | 18,400 |
| 2006/12/18 | 4,250 | 4,290 | 4,240 | 4,250 | ±0 | ±0% | 15,200 |
| 2006/12/15 | 4,345 | 4,360 | 4,215 | 4,250 | -45 | -1% | 34,000 |
| 2006/12/14 | 4,305 | 4,350 | 4,240 | 4,295 | +10 | +0.2% | 42,600 |
| 2006/12/13 | 4,210 | 4,295 | 4,175 | 4,285 | +85 | +2% | 21,800 |
| 2006/12/12 | 4,230 | 4,300 | 4,200 | 4,200 | -100 | -2.3% | 23,800 |
| 2006/12/11 | 4,340 | 4,375 | 4,275 | 4,300 | +160 | +3.9% | 85,600 |
| 2006/12/08 | 4,035 | 4,180 | 4,035 | 4,140 | +105 | +2.6% | 47,200 |
| 2006/12/07 | 3,975 | 4,075 | 3,970 | 4,035 | +60 | +1.5% | 20,400 |
| 2006/12/06 | 3,900 | 4,045 | 3,900 | 3,975 | +90 | +2.3% | 25,800 |
| 2006/12/05 | 3,850 | 3,885 | 3,850 | 3,885 | +10 | +0.3% | 6,600 |
| 2006/12/04 | 3,800 | 3,900 | 3,800 | 3,875 | +30 | +0.8% | 4,000 |
| 2006/12/01 | 3,885 | 3,885 | 3,815 | 3,845 | +20 | +0.5% | 6,200 |
4351～
4400
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
