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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 3,850 | 3,855 | 3,800 | 3,825 | -60 | -1.5% | 3,400 |
| 2006/11/29 | 3,795 | 3,885 | 3,795 | 3,885 | +85 | +2.2% | 15,400 |
| 2006/11/28 | 3,740 | 3,810 | 3,625 | 3,800 | +30 | +0.8% | 7,200 |
| 2006/11/27 | 3,780 | 3,800 | 3,750 | 3,770 | +40 | +1.1% | 4,400 |
| 2006/11/24 | 3,720 | 3,775 | 3,690 | 3,730 | +45 | +1.2% | 7,600 |
| 2006/11/22 | 3,610 | 3,715 | 3,610 | 3,685 | +30 | +0.8% | 10,200 |
| 2006/11/21 | 3,735 | 3,735 | 3,650 | 3,655 | +10 | +0.3% | 12,200 |
| 2006/11/20 | 3,715 | 3,735 | 3,525 | 3,645 | -140 | -3.7% | 26,000 |
| 2006/11/17 | 3,790 | 3,850 | 3,740 | 3,785 | -10 | -0.3% | 21,400 |
| 2006/11/16 | 3,755 | 3,875 | 3,755 | 3,795 | +40 | +1.1% | 7,200 |
| 2006/11/15 | 3,690 | 3,760 | 3,690 | 3,755 | +155 | +4.3% | 11,800 |
| 2006/11/14 | 3,645 | 3,725 | 3,600 | 3,600 | -45 | -1.2% | 7,600 |
| 2006/11/13 | 3,675 | 3,685 | 3,640 | 3,645 | -30 | -0.8% | 4,000 |
| 2006/11/10 | 3,650 | 3,700 | 3,640 | 3,675 | -55 | -1.5% | 13,400 |
| 2006/11/09 | 3,805 | 3,815 | 3,725 | 3,730 | -95 | -2.5% | 13,400 |
| 2006/11/08 | 3,935 | 3,935 | 3,825 | 3,825 | -110 | -2.8% | 9,800 |
| 2006/11/07 | 3,990 | 3,990 | 3,805 | 3,935 | -40 | -1% | 11,200 |
| 2006/11/06 | 3,960 | 3,975 | 3,925 | 3,975 | +15 | +0.4% | 5,400 |
| 2006/11/02 | 3,945 | 3,975 | 3,945 | 3,960 | -30 | -0.8% | 4,600 |
| 2006/11/01 | 3,970 | 3,995 | 3,950 | 3,990 | +20 | +0.5% | 19,600 |
| 2006/10/31 | 3,945 | 4,010 | 3,945 | 3,970 | +45 | +1.1% | 9,800 |
| 2006/10/30 | 3,955 | 4,145 | 3,920 | 3,925 | -30 | -0.8% | 56,200 |
| 2006/10/27 | 3,930 | 3,960 | 3,925 | 3,955 | +40 | +1% | 11,400 |
| 2006/10/26 | 3,960 | 3,980 | 3,915 | 3,915 | -15 | -0.4% | 4,000 |
| 2006/10/25 | 3,925 | 3,975 | 3,925 | 3,930 | -20 | -0.5% | 8,000 |
| 2006/10/24 | 3,925 | 4,125 | 3,920 | 3,950 | +70 | +1.8% | 28,800 |
| 2006/10/23 | 3,805 | 3,880 | 3,805 | 3,880 | +95 | +2.5% | 4,800 |
| 2006/10/20 | 3,750 | 3,825 | 3,750 | 3,785 | +15 | +0.4% | 10,200 |
| 2006/10/19 | 3,755 | 3,790 | 3,745 | 3,770 | -30 | -0.8% | 17,000 |
| 2006/10/18 | 3,705 | 3,800 | 3,705 | 3,800 | +45 | +1.2% | 9,000 |
| 2006/10/17 | 3,755 | 3,805 | 3,755 | 3,755 | -95 | -2.5% | 8,000 |
| 2006/10/16 | 3,730 | 3,850 | 3,725 | 3,850 | +140 | +3.8% | 10,400 |
| 2006/10/13 | 3,630 | 3,740 | 3,610 | 3,710 | +130 | +3.6% | 11,600 |
| 2006/10/12 | 3,600 | 3,660 | 3,550 | 3,580 | -120 | -3.2% | 30,400 |
| 2006/10/11 | 3,805 | 3,810 | 3,695 | 3,700 | -140 | -3.6% | 31,000 |
| 2006/10/10 | 3,845 | 3,855 | 3,825 | 3,840 | -40 | -1% | 10,200 |
| 2006/10/06 | 3,860 | 3,895 | 3,855 | 3,880 | -15 | -0.4% | 10,600 |
| 2006/10/05 | 3,895 | 3,900 | 3,845 | 3,895 | +40 | +1% | 12,400 |
| 2006/10/04 | 3,855 | 3,855 | 3,840 | 3,855 | ±0 | ±0% | 15,600 |
| 2006/10/03 | 3,850 | 3,860 | 3,845 | 3,855 | -5 | -0.1% | 19,400 |
| 2006/10/02 | 3,820 | 3,900 | 3,820 | 3,860 | -25 | -0.6% | 11,400 |
| 2006/09/29 | 3,860 | 3,900 | 3,855 | 3,885 | +30 | +0.8% | 13,600 |
| 2006/09/28 | 3,925 | 3,925 | 3,820 | 3,855 | -70 | -1.8% | 22,800 |
| 2006/09/27 | 3,910 | 3,945 | 3,860 | 3,925 | -80 | -2% | 28,800 |
| 2006/09/26 | 4,025 | 4,050 | 4,000 | 4,005 | -35 | -0.9% | 17,000 |
| 2006/09/25 | 4,075 | 4,090 | 4,025 | 4,040 | -35 | -0.9% | 17,400 |
| 2006/09/22 | 4,075 | 4,100 | 4,065 | 4,075 | +20 | +0.5% | 10,800 |
| 2006/09/21 | 4,080 | 4,080 | 4,050 | 4,055 | -30 | -0.7% | 10,000 |
| 2006/09/20 | 4,085 | 4,085 | 4,050 | 4,085 | ±0 | ±0% | 12,800 |
| 2006/09/19 | 4,055 | 4,095 | 4,035 | 4,085 | +15 | +0.4% | 8,400 |
4401～
4450
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
