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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 5,195 | 5,345 | 4,905 | 5,025 | -370 | -6.9% | 173,000 |
| 2006/02/09 | 5,600 | 5,675 | 5,280 | 5,395 | -150 | -2.7% | 121,400 |
| 2006/02/08 | 5,745 | 5,790 | 5,515 | 5,545 | -260 | -4.5% | 108,400 |
| 2006/02/07 | 5,825 | 5,875 | 5,695 | 5,805 | -45 | -0.8% | 171,400 |
| 2006/02/06 | 5,845 | 5,850 | 5,750 | 5,850 | +150 | +2.6% | 205,000 |
| 2006/02/03 | 5,400 | 5,725 | 5,305 | 5,700 | +290 | +5.4% | 219,400 |
| 2006/02/02 | 5,550 | 5,745 | 5,300 | 5,410 | -90 | -1.6% | 302,400 |
| 2006/02/01 | 5,250 | 5,575 | 5,175 | 5,500 | +350 | +6.8% | 398,800 |
| 2006/01/31 | 4,905 | 5,150 | 4,805 | 5,150 | +445 | +9.5% | 198,800 |
| 2006/01/30 | 5,100 | 5,100 | 4,605 | 4,705 | -390 | -7.7% | 188,400 |
| 2006/01/27 | 5,145 | 5,150 | 4,945 | 5,095 | +200 | +4.1% | 300,400 |
| 2006/01/26 | 4,645 | 4,895 | 4,590 | 4,895 | +445 | +10% | 311,600 |
| 2006/01/25 | 4,250 | 4,485 | 4,230 | 4,450 | +180 | +4.2% | 213,000 |
| 2006/01/24 | 4,220 | 4,270 | 4,190 | 4,270 | ±0 | ±0% | 87,400 |
| 2006/01/23 | 4,105 | 4,275 | 4,105 | 4,270 | +115 | +2.8% | 177,400 |
| 2006/01/20 | 4,095 | 4,420 | 4,050 | 4,155 | +205 | +5.2% | 214,000 |
| 2006/01/19 | 3,845 | 4,085 | 3,845 | 3,950 | -45 | -1.1% | 97,800 |
| 2006/01/18 | 4,050 | 4,050 | 3,665 | 3,995 | -105 | -2.6% | 120,400 |
| 2006/01/17 | 4,150 | 4,200 | 4,100 | 4,100 | -100 | -2.4% | 82,600 |
| 2006/01/16 | 4,050 | 4,240 | 4,035 | 4,200 | +100 | +2.4% | 111,600 |
| 2006/01/13 | 4,000 | 4,125 | 3,990 | 4,100 | +80 | +2% | 139,200 |
| 2006/01/12 | 3,925 | 4,020 | 3,920 | 4,020 | +100 | +2.6% | 119,800 |
| 2006/01/11 | 3,890 | 3,920 | 3,865 | 3,920 | +45 | +1.2% | 75,000 |
| 2006/01/10 | 3,925 | 3,940 | 3,865 | 3,875 | +5 | +0.1% | 117,800 |
| 2006/01/06 | 3,720 | 3,900 | 3,680 | 3,870 | +250 | +6.9% | 268,600 |
| 2006/01/05 | 3,435 | 3,620 | 3,400 | 3,620 | +205 | +6% | 101,000 |
| 2006/01/04 | 3,400 | 3,435 | 3,385 | 3,415 | +40 | +1.2% | 33,200 |
| 2005/12/30 | 3,375 | 3,410 | 3,375 | 3,375 | +5 | +0.1% | 19,400 |
| 2005/12/29 | 3,330 | 3,375 | 3,320 | 3,370 | +40 | +1.2% | 31,600 |
| 2005/12/28 | 3,310 | 3,375 | 3,310 | 3,330 | -20 | -0.6% | 43,800 |
| 2005/12/27 | 3,335 | 3,375 | 3,305 | 3,350 | +5 | +0.1% | 33,000 |
| 2005/12/26 | 3,320 | 3,380 | 3,320 | 3,345 | +45 | +1.4% | 64,600 |
| 2005/12/22 | 3,240 | 3,325 | 3,240 | 3,300 | +85 | +2.6% | 73,800 |
| 2005/12/21 | 3,250 | 3,300 | 3,215 | 3,215 | -20 | -0.6% | 66,600 |
| 2005/12/20 | 3,175 | 3,245 | 3,160 | 3,235 | +80 | +2.5% | 43,200 |
| 2005/12/19 | 3,150 | 3,175 | 3,145 | 3,155 | -5 | -0.2% | 36,800 |
| 2005/12/16 | 3,140 | 3,210 | 3,105 | 3,160 | -30 | -0.9% | 42,000 |
| 2005/12/15 | 3,225 | 3,230 | 3,185 | 3,190 | -65 | -2% | 48,600 |
| 2005/12/14 | 3,275 | 3,285 | 3,250 | 3,255 | -15 | -0.5% | 18,200 |
| 2005/12/13 | 3,305 | 3,325 | 3,270 | 3,270 | -30 | -0.9% | 20,000 |
| 2005/12/12 | 3,275 | 3,325 | 3,265 | 3,300 | +25 | +0.8% | 40,000 |
| 2005/12/09 | 3,210 | 3,285 | 3,210 | 3,275 | +35 | +1.1% | 46,800 |
| 2005/12/08 | 3,275 | 3,285 | 3,230 | 3,240 | -35 | -1.1% | 44,000 |
| 2005/12/07 | 3,425 | 3,425 | 3,250 | 3,275 | -140 | -4.1% | 44,200 |
| 2005/12/06 | 3,450 | 3,450 | 3,355 | 3,415 | -35 | -1% | 31,600 |
| 2005/12/05 | 3,295 | 3,450 | 3,265 | 3,450 | +190 | +5.8% | 66,400 |
| 2005/12/02 | 3,305 | 3,330 | 3,225 | 3,260 | -40 | -1.2% | 34,000 |
| 2005/12/01 | 3,260 | 3,355 | 3,260 | 3,300 | -20 | -0.6% | 38,600 |
| 2005/11/30 | 3,300 | 3,320 | 3,275 | 3,320 | +45 | +1.4% | 28,000 |
| 2005/11/29 | 3,250 | 3,300 | 3,250 | 3,275 | +35 | +1.1% | 44,000 |
4601～
4650
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
