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 |
|---|---|---|---|---|---|---|---|
| 2006/07/10 | 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 |
| 2006/06/12 | 3,480 | 3,615 | 3,465 | 3,595 | +115 | +3.3% | 15,400 |
| 2006/06/09 | 3,500 | 3,625 | 3,390 | 3,480 | -60 | -1.7% | 36,000 |
| 2006/06/08 | 3,515 | 3,540 | 3,430 | 3,540 | -100 | -2.7% | 20,200 |
| 2006/06/07 | 3,760 | 3,855 | 3,620 | 3,640 | -120 | -3.2% | 28,600 |
| 2006/06/06 | 3,885 | 3,900 | 3,730 | 3,760 | -155 | -4% | 21,800 |
| 2006/06/05 | 3,910 | 3,975 | 3,900 | 3,915 | -10 | -0.3% | 10,600 |
| 2006/06/02 | 3,950 | 3,980 | 3,750 | 3,925 | -55 | -1.4% | 38,400 |
| 2006/06/01 | 3,985 | 4,040 | 3,920 | 3,980 | ±0 | ±0% | 28,600 |
| 2006/05/31 | 3,995 | 4,000 | 3,975 | 3,980 | -85 | -2.1% | 13,000 |
| 2006/05/30 | 4,100 | 4,100 | 4,025 | 4,065 | -30 | -0.7% | 5,600 |
| 2006/05/29 | 4,125 | 4,145 | 4,060 | 4,095 | +35 | +0.9% | 8,600 |
| 2006/05/26 | 4,075 | 4,095 | 3,980 | 4,060 | +20 | +0.5% | 18,800 |
| 2006/05/25 | 4,145 | 4,145 | 4,000 | 4,040 | -55 | -1.3% | 15,000 |
| 2006/05/24 | 4,065 | 4,100 | 4,015 | 4,095 | -5 | -0.1% | 21,600 |
| 2006/05/23 | 4,170 | 4,195 | 4,060 | 4,100 | -70 | -1.7% | 13,800 |
| 2006/05/22 | 4,200 | 4,300 | 4,155 | 4,170 | +35 | +0.8% | 10,000 |
| 2006/05/19 | 4,240 | 4,240 | 4,105 | 4,135 | -20 | -0.5% | 23,600 |
| 2006/05/18 | 4,025 | 4,175 | 3,960 | 4,155 | +65 | +1.6% | 27,600 |
| 2006/05/17 | 4,050 | 4,160 | 4,050 | 4,090 | +15 | +0.4% | 37,200 |
| 2006/05/16 | 4,185 | 4,230 | 4,050 | 4,075 | -150 | -3.6% | 32,400 |
| 2006/05/15 | 4,225 | 4,305 | 4,155 | 4,225 | -50 | -1.2% | 17,400 |
| 2006/05/12 | 4,190 | 4,275 | 4,125 | 4,275 | +50 | +1.2% | 30,600 |
| 2006/05/11 | 4,260 | 4,350 | 4,210 | 4,225 | -35 | -0.8% | 29,000 |
| 2006/05/10 | 4,310 | 4,390 | 4,250 | 4,260 | -90 | -2.1% | 42,200 |
| 2006/05/09 | 4,375 | 4,390 | 4,310 | 4,350 | -75 | -1.7% | 72,400 |
| 2006/05/08 | 4,475 | 4,475 | 4,390 | 4,425 | +60 | +1.4% | 44,400 |
| 2006/05/02 | 4,220 | 4,565 | 4,205 | 4,365 | +180 | +4.3% | 87,600 |
| 2006/05/01 | 4,450 | 4,465 | 4,125 | 4,185 | -190 | -4.3% | 69,600 |
| 2006/04/28 | 4,505 | 4,505 | 4,345 | 4,375 | -180 | -4% | 40,200 |
| 2006/04/27 | 4,735 | 4,750 | 4,545 | 4,555 | -195 | -4.1% | 56,200 |
4651～
4700
件表示中 / 6992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 | 954,000円 | +9.5% | +49.3% | 2.20% | 13.28倍 | 1.00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 |
| 日東工 | 322,500円 | +4.0% | +0.6% | 3.84% | 13.01倍 | 1.06倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 図 研 | 557,000円 | +5.6% | +6.1% | 1.80% | 26.99倍 | 3.01倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 古野電 | 384,000円 | +0.4% | -11.7% | 2.86% | 13.48倍 | 1.68倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＰＨＣＨＤ | 91,400円 | +0.4% | -35.2% | 4.60% | 15.63倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
