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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 4,510 | 4,555 | 4,475 | 4,550 | ±0 | ±0% | 17,000 |
| 2007/04/02 | 4,530 | 4,550 | 4,450 | 4,550 | +45 | +1% | 23,800 |
| 2007/03/30 | 4,450 | 4,525 | 4,420 | 4,505 | +85 | +1.9% | 18,200 |
| 2007/03/29 | 4,325 | 4,460 | 4,300 | 4,420 | +70 | +1.6% | 22,400 |
| 2007/03/28 | 4,400 | 4,400 | 4,295 | 4,350 | -30 | -0.7% | 10,200 |
| 2007/03/27 | 4,425 | 4,425 | 4,375 | 4,380 | -30 | -0.7% | 11,400 |
| 2007/03/26 | 4,465 | 4,465 | 4,375 | 4,410 | -5 | -0.1% | 14,400 |
| 2007/03/23 | 4,505 | 4,540 | 4,415 | 4,415 | -85 | -1.9% | 15,000 |
| 2007/03/22 | 4,475 | 4,500 | 4,460 | 4,500 | +30 | +0.7% | 13,600 |
| 2007/03/20 | 4,525 | 4,525 | 4,445 | 4,470 | +45 | +1% | 16,600 |
| 2007/03/19 | 4,390 | 4,490 | 4,390 | 4,425 | +35 | +0.8% | 15,600 |
| 2007/03/16 | 4,350 | 4,420 | 4,310 | 4,390 | +15 | +0.3% | 14,200 |
| 2007/03/15 | 4,320 | 4,380 | 4,250 | 4,375 | +105 | +2.5% | 7,400 |
| 2007/03/14 | 4,300 | 4,300 | 4,225 | 4,270 | -80 | -1.8% | 14,200 |
| 2007/03/13 | 4,355 | 4,385 | 4,330 | 4,350 | +5 | +0.1% | 10,200 |
| 2007/03/12 | 4,460 | 4,470 | 4,330 | 4,345 | +30 | +0.7% | 19,000 |
| 2007/03/09 | 4,415 | 4,440 | 4,310 | 4,315 | ±0 | ±0% | 19,400 |
| 2007/03/08 | 4,380 | 4,380 | 4,285 | 4,315 | -65 | -1.5% | 31,200 |
| 2007/03/07 | 4,450 | 4,450 | 4,225 | 4,380 | +80 | +1.9% | 32,800 |
| 2007/03/06 | 4,275 | 4,420 | 4,275 | 4,300 | ±0 | ±0% | 17,200 |
| 2007/03/05 | 4,425 | 4,500 | 4,300 | 4,300 | -225 | -5% | 13,200 |
| 2007/03/02 | 4,585 | 4,600 | 4,505 | 4,525 | -60 | -1.3% | 29,400 |
| 2007/03/01 | 4,585 | 4,640 | 4,575 | 4,585 | +10 | +0.2% | 27,200 |
| 2007/02/28 | 4,350 | 4,675 | 4,350 | 4,575 | -225 | -4.7% | 51,200 |
| 2007/02/27 | 4,840 | 4,845 | 4,795 | 4,800 | +10 | +0.2% | 26,400 |
| 2007/02/26 | 4,770 | 4,825 | 4,765 | 4,790 | -5 | -0.1% | 24,000 |
| 2007/02/23 | 4,810 | 4,825 | 4,750 | 4,795 | -45 | -0.9% | 14,000 |
| 2007/02/22 | 4,655 | 4,850 | 4,655 | 4,840 | +150 | +3.2% | 39,800 |
| 2007/02/21 | 4,615 | 4,695 | 4,615 | 4,690 | +25 | +0.5% | 15,400 |
| 2007/02/20 | 4,680 | 4,700 | 4,645 | 4,665 | +10 | +0.2% | 20,600 |
| 2007/02/19 | 4,630 | 4,655 | 4,625 | 4,655 | +5 | +0.1% | 9,600 |
| 2007/02/16 | 4,650 | 4,685 | 4,625 | 4,650 | ±0 | ±0% | 19,800 |
| 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 |
4501～
4550
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
