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 |
|---|---|---|---|---|---|---|---|
| 2007/06/15 | 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 |
| 2007/05/08 | 4,445 | 4,505 | 4,410 | 4,440 | +25 | +0.6% | 15,800 |
| 2007/05/07 | 4,405 | 4,485 | 4,405 | 4,415 | +20 | +0.5% | 9,800 |
| 2007/05/02 | 4,370 | 4,425 | 4,360 | 4,395 | -75 | -1.7% | 11,200 |
| 2007/05/01 | 4,510 | 4,510 | 4,450 | 4,470 | +120 | +2.8% | 15,600 |
| 2007/04/27 | 4,365 | 4,465 | 4,330 | 4,350 | -150 | -3.3% | 47,600 |
| 2007/04/26 | 4,585 | 4,615 | 4,350 | 4,500 | -115 | -2.5% | 72,200 |
| 2007/04/25 | 4,610 | 4,615 | 4,585 | 4,615 | -5 | -0.1% | 10,200 |
| 2007/04/24 | 4,565 | 4,625 | 4,565 | 4,620 | +35 | +0.8% | 25,200 |
| 2007/04/23 | 4,545 | 4,595 | 4,545 | 4,585 | +25 | +0.5% | 14,200 |
| 2007/04/20 | 4,590 | 4,590 | 4,540 | 4,560 | +10 | +0.2% | 9,200 |
| 2007/04/19 | 4,535 | 4,570 | 4,530 | 4,550 | +15 | +0.3% | 11,400 |
| 2007/04/18 | 4,580 | 4,580 | 4,535 | 4,535 | -45 | -1% | 6,000 |
| 2007/04/17 | 4,595 | 4,595 | 4,515 | 4,580 | -15 | -0.3% | 7,800 |
| 2007/04/16 | 4,605 | 4,615 | 4,555 | 4,595 | +15 | +0.3% | 5,000 |
| 2007/04/13 | 4,580 | 4,600 | 4,575 | 4,580 | -25 | -0.5% | 10,600 |
| 2007/04/12 | 4,560 | 4,625 | 4,525 | 4,605 | +95 | +2.1% | 7,000 |
| 2007/04/11 | 4,545 | 4,555 | 4,510 | 4,510 | -40 | -0.9% | 5,400 |
| 2007/04/10 | 4,560 | 4,600 | 4,550 | 4,550 | -65 | -1.4% | 9,200 |
| 2007/04/09 | 4,550 | 4,620 | 4,525 | 4,615 | +115 | +2.6% | 26,400 |
| 2007/04/06 | 4,515 | 4,525 | 4,500 | 4,500 | -5 | -0.1% | 6,600 |
| 2007/04/05 | 4,490 | 4,525 | 4,485 | 4,505 | -25 | -0.6% | 10,000 |
| 2007/04/04 | 4,550 | 4,560 | 4,500 | 4,530 | -20 | -0.4% | 22,800 |
4451～
4500
件表示中 / 7022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 | 994,000円 | +9.5% | +49.3% | 2.11% | 13.84倍 | 1.04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 |
| ＰＨＣＨＤ | 104,100円 | +0.4% | -35.2% | 4.03% | 17.80倍 | 0.93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 |
| 芝浦メカ | 935,000円 | -1.1% | -27.7% | 2.14% | 16.35倍 | 2.59倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 象 印 | 173,000円 | +3.2% | +1.3% | 3.70% | 22.88倍 | 1.24倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| メガチップス | 567,000円 | -0.8% | +3.5% | 2.47% | 23.26倍 | 0.79倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
市場注目の銘柄
チャート関連のコラム
