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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 4,780 | 4,805 | 4,675 | 4,690 | -190 | -3.9% | 41,600 |
| 2006/04/21 | 4,855 | 4,980 | 4,855 | 4,880 | -10 | -0.2% | 20,000 |
| 2006/04/20 | 5,145 | 5,145 | 4,855 | 4,890 | -155 | -3.1% | 33,200 |
| 2006/04/19 | 4,950 | 5,045 | 4,915 | 5,045 | +175 | +3.6% | 32,400 |
| 2006/04/18 | 4,860 | 4,925 | 4,825 | 4,870 | +60 | +1.2% | 34,600 |
| 2006/04/17 | 4,970 | 4,970 | 4,775 | 4,810 | -130 | -2.6% | 26,600 |
| 2006/04/14 | 4,995 | 4,995 | 4,930 | 4,940 | -10 | -0.2% | 10,600 |
| 2006/04/13 | 5,050 | 5,065 | 4,950 | 4,950 | -25 | -0.5% | 18,600 |
| 2006/04/12 | 4,950 | 4,980 | 4,880 | 4,975 | -25 | -0.5% | 23,400 |
| 2006/04/11 | 5,150 | 5,160 | 4,925 | 5,000 | -135 | -2.6% | 37,400 |
| 2006/04/10 | 5,075 | 5,195 | 5,075 | 5,135 | -40 | -0.8% | 22,000 |
| 2006/04/07 | 5,055 | 5,200 | 5,055 | 5,175 | +95 | +1.9% | 54,200 |
| 2006/04/06 | 5,100 | 5,250 | 4,980 | 5,080 | -60 | -1.2% | 62,800 |
| 2006/04/05 | 5,495 | 5,495 | 5,105 | 5,140 | -355 | -6.5% | 74,600 |
| 2006/04/04 | 5,355 | 5,530 | 5,335 | 5,495 | +145 | +2.7% | 112,600 |
| 2006/04/03 | 5,350 | 5,385 | 5,155 | 5,350 | +50 | +0.9% | 133,400 |
| 2006/03/31 | 5,200 | 5,300 | 5,125 | 5,300 | +225 | +4.4% | 136,600 |
| 2006/03/30 | 5,025 | 5,140 | 4,955 | 5,075 | +200 | +4.1% | 173,800 |
| 2006/03/29 | 4,900 | 5,050 | 4,740 | 4,875 | +30 | +0.6% | 141,800 |
| 2006/03/28 | 4,545 | 4,870 | 4,545 | 4,845 | +370 | +8.3% | 193,200 |
| 2006/03/27 | 4,425 | 4,475 | 4,425 | 4,475 | +55 | +1.2% | 24,000 |
| 2006/03/24 | 4,350 | 4,425 | 4,330 | 4,420 | +30 | +0.7% | 23,600 |
| 2006/03/23 | 4,440 | 4,445 | 4,350 | 4,390 | ±0 | ±0% | 28,200 |
| 2006/03/22 | 4,470 | 4,475 | 4,365 | 4,390 | -95 | -2.1% | 34,600 |
| 2006/03/20 | 4,505 | 4,520 | 4,420 | 4,485 | -15 | -0.3% | 34,600 |
| 2006/03/17 | 4,400 | 4,500 | 4,310 | 4,500 | +50 | +1.1% | 39,800 |
| 2006/03/16 | 4,545 | 4,590 | 4,355 | 4,450 | -100 | -2.2% | 56,000 |
| 2006/03/15 | 4,290 | 4,550 | 4,290 | 4,550 | +275 | +6.4% | 64,600 |
| 2006/03/14 | 4,250 | 4,285 | 4,230 | 4,275 | +25 | +0.6% | 19,400 |
| 2006/03/13 | 4,225 | 4,280 | 4,195 | 4,250 | +75 | +1.8% | 20,800 |
| 2006/03/10 | 4,145 | 4,200 | 4,125 | 4,175 | +75 | +1.8% | 19,800 |
| 2006/03/09 | 4,040 | 4,175 | 4,035 | 4,100 | +95 | +2.4% | 24,400 |
| 2006/03/08 | 4,050 | 4,075 | 4,000 | 4,005 | +5 | +0.1% | 14,200 |
| 2006/03/07 | 4,100 | 4,100 | 4,000 | 4,000 | -180 | -4.3% | 31,600 |
| 2006/03/06 | 4,095 | 4,200 | 4,040 | 4,180 | +135 | +3.3% | 29,800 |
| 2006/03/03 | 4,110 | 4,160 | 4,040 | 4,045 | -115 | -2.8% | 35,400 |
| 2006/03/02 | 4,260 | 4,375 | 4,150 | 4,160 | -160 | -3.7% | 52,400 |
| 2006/03/01 | 4,340 | 4,440 | 4,300 | 4,320 | -170 | -3.8% | 55,400 |
| 2006/02/28 | 4,600 | 4,645 | 4,400 | 4,490 | -60 | -1.3% | 31,200 |
| 2006/02/27 | 4,720 | 4,725 | 4,550 | 4,550 | -70 | -1.5% | 30,400 |
| 2006/02/24 | 4,505 | 4,620 | 4,500 | 4,620 | +65 | +1.4% | 40,200 |
| 2006/02/23 | 4,490 | 4,650 | 4,470 | 4,555 | +105 | +2.4% | 52,800 |
| 2006/02/22 | 4,500 | 4,590 | 4,405 | 4,450 | +75 | +1.7% | 61,800 |
| 2006/02/21 | 3,935 | 4,400 | 3,935 | 4,375 | +405 | +10.2% | 80,800 |
| 2006/02/20 | 3,860 | 4,085 | 3,860 | 3,970 | -185 | -4.5% | 92,800 |
| 2006/02/17 | 4,325 | 4,525 | 4,145 | 4,155 | -150 | -3.5% | 87,400 |
| 2006/02/16 | 4,415 | 4,545 | 4,305 | 4,305 | -205 | -4.5% | 61,000 |
| 2006/02/15 | 4,750 | 4,795 | 4,425 | 4,510 | -90 | -2% | 95,000 |
| 2006/02/14 | 4,450 | 4,675 | 4,100 | 4,600 | +50 | +1.1% | 165,600 |
| 2006/02/13 | 4,935 | 5,000 | 4,520 | 4,550 | -475 | -9.5% | 109,800 |
4551～
4600
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
