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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 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 |
| 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 |
4751～
4800
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
