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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 2006/09/15 | 4,090 | 4,105 | 4,065 | 4,070 | +5 | +0.1% | 9,200 |
| 2006/09/14 | 4,030 | 4,090 | 4,030 | 4,065 | -5 | -0.1% | 19,200 |
| 2006/09/13 | 4,120 | 4,135 | 4,070 | 4,070 | -35 | -0.9% | 13,800 |
| 2006/09/12 | 4,115 | 4,125 | 4,070 | 4,105 | -5 | -0.1% | 11,400 |
| 2006/09/11 | 4,135 | 4,135 | 4,075 | 4,110 | -70 | -1.7% | 19,200 |
| 2006/09/08 | 4,070 | 4,190 | 4,050 | 4,180 | +100 | +2.5% | 31,600 |
| 2006/09/07 | 4,080 | 4,100 | 4,050 | 4,080 | -20 | -0.5% | 10,200 |
| 2006/09/06 | 4,005 | 4,115 | 4,000 | 4,100 | +95 | +2.4% | 22,200 |
| 2006/09/05 | 4,045 | 4,055 | 4,005 | 4,005 | -50 | -1.2% | 10,600 |
| 2006/09/04 | 4,095 | 4,095 | 4,045 | 4,055 | -40 | -1% | 9,800 |
| 2006/09/01 | 4,060 | 4,100 | 4,030 | 4,095 | +5 | +0.1% | 9,400 |
| 2006/08/31 | 4,005 | 4,100 | 4,005 | 4,090 | +30 | +0.7% | 10,800 |
| 2006/08/30 | 4,160 | 4,160 | 4,025 | 4,060 | -90 | -2.2% | 25,400 |
| 2006/08/29 | 4,030 | 4,150 | 3,980 | 4,150 | +185 | +4.7% | 21,000 |
| 2006/08/28 | 3,950 | 4,030 | 3,950 | 3,965 | +15 | +0.4% | 28,200 |
| 2006/08/25 | 3,940 | 3,990 | 3,890 | 3,950 | -50 | -1.3% | 17,000 |
| 2006/08/24 | 3,755 | 4,000 | 3,750 | 4,000 | +245 | +6.5% | 41,800 |
| 2006/08/23 | 3,740 | 3,780 | 3,715 | 3,755 | +15 | +0.4% | 15,000 |
4601～
4650
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
