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 |
|---|---|---|---|---|---|---|---|
| 2007/07/18 | 4,145 | 4,190 | 4,125 | 4,160 | +15 | +0.4% | 5,200 |
| 2007/07/17 | 4,245 | 4,245 | 4,125 | 4,145 | -30 | -0.7% | 6,400 |
| 2007/07/13 | 4,250 | 4,255 | 4,165 | 4,175 | -75 | -1.8% | 3,400 |
| 2007/07/12 | 4,230 | 4,250 | 4,230 | 4,250 | +45 | +1.1% | 1,200 |
| 2007/07/11 | 4,250 | 4,255 | 4,190 | 4,205 | -45 | -1.1% | 5,400 |
| 2007/07/10 | 4,325 | 4,325 | 4,250 | 4,250 | -30 | -0.7% | 4,800 |
| 2007/07/09 | 4,300 | 4,350 | 4,265 | 4,280 | -20 | -0.5% | 13,800 |
| 2007/07/06 | 4,300 | 4,325 | 4,265 | 4,300 | ±0 | ±0% | 5,400 |
| 2007/07/05 | 4,240 | 4,330 | 4,225 | 4,300 | +90 | +2.1% | 19,000 |
| 2007/07/04 | 4,220 | 4,225 | 4,155 | 4,210 | -30 | -0.7% | 3,800 |
| 2007/07/03 | 4,175 | 4,240 | 4,130 | 4,240 | +155 | +3.8% | 14,400 |
| 2007/07/02 | 4,095 | 4,105 | 4,050 | 4,085 | -60 | -1.4% | 7,400 |
| 2007/06/29 | 4,170 | 4,190 | 4,135 | 4,145 | +25 | +0.6% | 9,800 |
| 2007/06/28 | 4,160 | 4,160 | 4,085 | 4,120 | -20 | -0.5% | 11,600 |
| 2007/06/27 | 4,200 | 4,205 | 4,125 | 4,140 | -55 | -1.3% | 16,600 |
| 2007/06/26 | 4,195 | 4,245 | 4,185 | 4,195 | +120 | +2.9% | 7,000 |
| 2007/06/25 | 4,250 | 4,285 | 4,055 | 4,075 | -185 | -4.3% | 12,200 |
| 2007/06/22 | 4,235 | 4,285 | 4,175 | 4,260 | +55 | +1.3% | 10,800 |
| 2007/06/21 | 4,230 | 4,235 | 4,200 | 4,205 | -25 | -0.6% | 13,200 |
| 2007/06/20 | 4,300 | 4,300 | 4,215 | 4,230 | -35 | -0.8% | 8,800 |
| 2007/06/19 | 4,270 | 4,345 | 4,250 | 4,265 | +15 | +0.4% | 13,000 |
| 2007/06/18 | 4,235 | 4,265 | 4,230 | 4,250 | +20 | +0.5% | 4,200 |
| 2007/06/15 | 4,300 | 4,300 | 4,230 | 4,230 | +25 | +0.6% | 8,000 |
| 2007/06/14 | 4,215 | 4,265 | 4,200 | 4,205 | +5 | +0.1% | 14,400 |
| 2007/06/13 | 4,210 | 4,245 | 4,200 | 4,200 | -10 | -0.2% | 4,200 |
| 2007/06/12 | 4,230 | 4,265 | 4,205 | 4,210 | -20 | -0.5% | 10,800 |
| 2007/06/11 | 4,240 | 4,240 | 4,225 | 4,230 | +5 | +0.1% | 2,200 |
| 2007/06/08 | 4,250 | 4,250 | 4,225 | 4,225 | -25 | -0.6% | 3,000 |
| 2007/06/07 | 4,250 | 4,250 | 4,220 | 4,250 | -10 | -0.2% | 9,600 |
| 2007/06/06 | 4,300 | 4,300 | 4,250 | 4,260 | ±0 | ±0% | 4,200 |
| 2007/06/05 | 4,290 | 4,290 | 4,250 | 4,260 | -15 | -0.4% | 5,600 |
| 2007/06/04 | 4,275 | 4,285 | 4,250 | 4,275 | ±0 | ±0% | 4,200 |
| 2007/06/01 | 4,300 | 4,300 | 4,250 | 4,275 | +30 | +0.7% | 4,200 |
| 2007/05/31 | 4,255 | 4,295 | 4,230 | 4,245 | -10 | -0.2% | 7,000 |
| 2007/05/30 | 4,250 | 4,315 | 4,250 | 4,255 | +5 | +0.1% | 10,400 |
| 2007/05/29 | 4,175 | 4,250 | 4,165 | 4,250 | +95 | +2.3% | 6,400 |
| 2007/05/28 | 4,150 | 4,210 | 4,150 | 4,155 | +5 | +0.1% | 4,200 |
| 2007/05/25 | 4,040 | 4,150 | 4,035 | 4,150 | +60 | +1.5% | 6,800 |
| 2007/05/24 | 4,105 | 4,105 | 4,065 | 4,090 | -60 | -1.4% | 7,800 |
| 2007/05/23 | 4,150 | 4,175 | 4,080 | 4,150 | -50 | -1.2% | 16,600 |
| 2007/05/22 | 4,245 | 4,245 | 4,175 | 4,200 | +100 | +2.4% | 7,600 |
| 2007/05/21 | 4,135 | 4,135 | 4,000 | 4,100 | -70 | -1.7% | 24,400 |
| 2007/05/18 | 4,185 | 4,185 | 4,020 | 4,170 | -15 | -0.4% | 9,600 |
| 2007/05/17 | 4,250 | 4,260 | 4,090 | 4,185 | -15 | -0.4% | 38,200 |
| 2007/05/16 | 4,400 | 4,400 | 4,200 | 4,200 | -210 | -4.8% | 22,800 |
| 2007/05/15 | 4,425 | 4,430 | 4,360 | 4,410 | -20 | -0.5% | 19,000 |
| 2007/05/14 | 4,420 | 4,450 | 4,415 | 4,430 | +5 | +0.1% | 12,000 |
| 2007/05/11 | 4,350 | 4,425 | 4,350 | 4,425 | ±0 | ±0% | 11,600 |
| 2007/05/10 | 4,420 | 4,440 | 4,415 | 4,425 | +15 | +0.3% | 13,600 |
| 2007/05/09 | 4,405 | 4,435 | 4,400 | 4,410 | -30 | -0.7% | 13,200 |
4401～
4450
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
