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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 3,720 | 3,775 | 3,705 | 3,740 | +30 | +0.8% | 16,800 |
| 2006/08/21 | 3,855 | 3,855 | 3,705 | 3,710 | -145 | -3.8% | 14,400 |
| 2006/08/18 | 3,915 | 3,915 | 3,855 | 3,855 | -70 | -1.8% | 9,800 |
| 2006/08/17 | 3,865 | 3,945 | 3,865 | 3,925 | +75 | +1.9% | 18,400 |
| 2006/08/16 | 3,810 | 3,885 | 3,790 | 3,850 | +50 | +1.3% | 15,400 |
| 2006/08/15 | 3,655 | 3,850 | 3,650 | 3,800 | +145 | +4% | 25,200 |
| 2006/08/14 | 3,615 | 3,675 | 3,610 | 3,655 | +40 | +1.1% | 14,800 |
| 2006/08/11 | 3,610 | 3,650 | 3,610 | 3,615 | ±0 | ±0% | 13,000 |
| 2006/08/10 | 3,580 | 3,640 | 3,575 | 3,615 | +20 | +0.6% | 14,400 |
| 2006/08/09 | 3,550 | 3,615 | 3,550 | 3,595 | -5 | -0.1% | 19,200 |
| 2006/08/08 | 3,525 | 3,625 | 3,525 | 3,600 | +25 | +0.7% | 14,600 |
| 2006/08/07 | 3,615 | 3,655 | 3,575 | 3,575 | -90 | -2.5% | 12,800 |
| 2006/08/04 | 3,680 | 3,700 | 3,660 | 3,665 | -65 | -1.7% | 14,800 |
| 2006/08/03 | 3,645 | 3,735 | 3,615 | 3,730 | +65 | +1.8% | 37,000 |
| 2006/08/02 | 3,665 | 3,745 | 3,660 | 3,665 | -40 | -1.1% | 24,200 |
| 2006/08/01 | 3,750 | 3,750 | 3,700 | 3,705 | -75 | -2% | 15,600 |
| 2006/07/31 | 3,790 | 3,835 | 3,685 | 3,780 | -5 | -0.1% | 14,000 |
| 2006/07/28 | 3,785 | 3,800 | 3,680 | 3,785 | -15 | -0.4% | 18,800 |
| 2006/07/27 | 3,505 | 3,825 | 3,475 | 3,800 | +235 | +6.6% | 48,000 |
| 2006/07/26 | 3,550 | 3,625 | 3,510 | 3,565 | -35 | -1% | 13,600 |
| 2006/07/25 | 3,550 | 3,600 | 3,525 | 3,600 | +70 | +2% | 16,400 |
| 2006/07/24 | 3,550 | 3,555 | 3,500 | 3,530 | +15 | +0.4% | 20,000 |
| 2006/07/21 | 3,550 | 3,630 | 3,490 | 3,515 | -120 | -3.3% | 14,200 |
| 2006/07/20 | 3,550 | 3,635 | 3,500 | 3,635 | +175 | +5.1% | 15,800 |
| 2006/07/19 | 3,605 | 3,640 | 3,435 | 3,460 | -165 | -4.6% | 30,000 |
| 2006/07/18 | 3,745 | 3,745 | 3,620 | 3,625 | -215 | -5.6% | 30,400 |
| 2006/07/14 | 3,830 | 3,860 | 3,680 | 3,840 | -80 | -2% | 43,400 |
| 2006/07/13 | 3,850 | 3,950 | 3,850 | 3,920 | -30 | -0.8% | 16,600 |
| 2006/07/12 | 3,920 | 3,950 | 3,895 | 3,950 | +10 | +0.3% | 14,600 |
| 2006/07/11 | 4,015 | 4,015 | 3,860 | 3,940 | -75 | -1.9% | 13,800 |
| 2006/07/10 | 3,955 | 4,015 | 3,925 | 4,015 | -15 | -0.4% | 7,000 |
| 2006/07/07 | 4,095 | 4,095 | 3,995 | 4,030 | -20 | -0.5% | 14,600 |
| 2006/07/06 | 4,100 | 4,100 | 4,025 | 4,050 | -70 | -1.7% | 9,200 |
| 2006/07/05 | 4,000 | 4,125 | 3,980 | 4,120 | +95 | +2.4% | 24,400 |
| 2006/07/04 | 4,075 | 4,075 | 4,010 | 4,025 | ±0 | ±0% | 14,600 |
| 2006/07/03 | 4,085 | 4,085 | 3,985 | 4,025 | -60 | -1.5% | 12,400 |
| 2006/06/30 | 4,090 | 4,090 | 4,020 | 4,085 | +95 | +2.4% | 13,000 |
| 2006/06/29 | 3,985 | 3,990 | 3,925 | 3,990 | +35 | +0.9% | 9,200 |
| 2006/06/28 | 3,950 | 4,000 | 3,925 | 3,955 | -95 | -2.3% | 5,400 |
| 2006/06/27 | 4,040 | 4,120 | 3,900 | 4,050 | +50 | +1.3% | 10,200 |
| 2006/06/26 | 4,020 | 4,020 | 3,925 | 4,000 | +5 | +0.1% | 3,200 |
| 2006/06/23 | 4,040 | 4,040 | 3,895 | 3,995 | +5 | +0.1% | 5,000 |
| 2006/06/22 | 3,800 | 3,995 | 3,800 | 3,990 | +235 | +6.3% | 10,400 |
| 2006/06/21 | 3,815 | 3,850 | 3,750 | 3,755 | -60 | -1.6% | 8,800 |
| 2006/06/20 | 3,850 | 3,925 | 3,815 | 3,815 | -45 | -1.2% | 17,200 |
| 2006/06/19 | 3,925 | 3,925 | 3,850 | 3,860 | -55 | -1.4% | 4,400 |
| 2006/06/16 | 3,875 | 3,950 | 3,860 | 3,915 | +190 | +5.1% | 19,200 |
| 2006/06/15 | 3,850 | 3,860 | 3,650 | 3,725 | +50 | +1.4% | 19,600 |
| 2006/06/14 | 3,600 | 3,675 | 3,530 | 3,675 | +5 | +0.1% | 13,600 |
| 2006/06/13 | 3,600 | 3,725 | 3,580 | 3,670 | +75 | +2.1% | 14,800 |
4651～
4700
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
