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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,520 | 3,815 | 3,385 | 3,705 | +35 | +1% | 115,800 |
| 2020/03/12 | 3,755 | 3,860 | 3,620 | 3,670 | -225 | -5.8% | 64,600 |
| 2020/03/11 | 3,990 | 4,120 | 3,895 | 3,895 | -100 | -2.5% | 50,200 |
| 2020/03/10 | 3,815 | 4,020 | 3,645 | 3,995 | +110 | +2.8% | 51,700 |
| 2020/03/09 | 4,100 | 4,100 | 3,855 | 3,885 | -360 | -8.5% | 41,500 |
| 2020/03/06 | 4,325 | 4,370 | 4,185 | 4,245 | -200 | -4.5% | 58,200 |
| 2020/03/05 | 4,470 | 4,500 | 4,420 | 4,445 | +15 | +0.3% | 45,100 |
| 2020/03/04 | 4,395 | 4,515 | 4,395 | 4,430 | -60 | -1.3% | 27,700 |
| 2020/03/03 | 4,780 | 4,780 | 4,470 | 4,490 | -135 | -2.9% | 43,300 |
| 2020/03/02 | 4,360 | 4,695 | 4,325 | 4,625 | +230 | +5.2% | 73,500 |
| 2020/02/28 | 4,315 | 4,405 | 4,315 | 4,395 | -115 | -2.5% | 71,300 |
| 2020/02/27 | 4,695 | 4,695 | 4,510 | 4,510 | -170 | -3.6% | 48,400 |
| 2020/02/26 | 4,570 | 4,685 | 4,555 | 4,680 | -5 | -0.1% | 38,300 |
| 2020/02/25 | 4,750 | 4,835 | 4,670 | 4,685 | -415 | -8.1% | 98,600 |
| 2020/02/21 | 5,130 | 5,150 | 5,050 | 5,100 | -40 | -0.8% | 26,900 |
| 2020/02/20 | 5,250 | 5,270 | 5,100 | 5,140 | +10 | +0.2% | 26,100 |
| 2020/02/19 | 4,935 | 5,200 | 4,930 | 5,130 | +165 | +3.3% | 31,100 |
| 2020/02/18 | 5,080 | 5,110 | 4,905 | 4,965 | -195 | -3.8% | 41,900 |
| 2020/02/17 | 5,300 | 5,300 | 5,120 | 5,160 | -210 | -3.9% | 32,900 |
| 2020/02/14 | 5,440 | 5,450 | 5,330 | 5,370 | -120 | -2.2% | 20,100 |
| 2020/02/13 | 5,470 | 5,530 | 5,440 | 5,490 | +40 | +0.7% | 22,500 |
| 2020/02/12 | 5,370 | 5,450 | 5,340 | 5,450 | +70 | +1.3% | 24,400 |
| 2020/02/10 | 5,410 | 5,430 | 5,360 | 5,380 | -120 | -2.2% | 15,300 |
| 2020/02/07 | 5,530 | 5,560 | 5,450 | 5,500 | -60 | -1.1% | 24,500 |
| 2020/02/06 | 5,470 | 5,580 | 5,470 | 5,560 | +150 | +2.8% | 46,500 |
| 2020/02/05 | 5,490 | 5,490 | 5,390 | 5,410 | +80 | +1.5% | 28,900 |
| 2020/02/04 | 5,250 | 5,380 | 5,250 | 5,330 | +10 | +0.2% | 38,800 |
| 2020/02/03 | 5,270 | 5,370 | 5,250 | 5,320 | -150 | -2.7% | 54,600 |
| 2020/01/31 | 5,370 | 5,490 | 5,190 | 5,470 | +475 | +9.5% | 106,400 |
| 2020/01/30 | 5,250 | 5,270 | 4,940 | 4,995 | -325 | -6.1% | 45,000 |
| 2020/01/29 | 5,230 | 5,320 | 5,150 | 5,320 | +100 | +1.9% | 25,900 |
| 2020/01/28 | 5,100 | 5,240 | 5,100 | 5,220 | -20 | -0.4% | 45,800 |
| 2020/01/27 | 5,430 | 5,430 | 5,220 | 5,240 | -290 | -5.2% | 46,900 |
| 2020/01/24 | 5,610 | 5,620 | 5,510 | 5,530 | -60 | -1.1% | 12,300 |
| 2020/01/23 | 5,550 | 5,590 | 5,480 | 5,590 | +40 | +0.7% | 27,200 |
| 2020/01/22 | 5,480 | 5,580 | 5,450 | 5,550 | ±0 | ±0% | 19,300 |
| 2020/01/21 | 5,680 | 5,680 | 5,490 | 5,550 | -80 | -1.4% | 40,400 |
| 2020/01/20 | 5,500 | 5,690 | 5,500 | 5,630 | +170 | +3.1% | 52,500 |
| 2020/01/17 | 5,500 | 5,510 | 5,450 | 5,460 | +20 | +0.4% | 26,400 |
| 2020/01/16 | 5,380 | 5,460 | 5,350 | 5,440 | +20 | +0.4% | 20,400 |
| 2020/01/15 | 5,550 | 5,550 | 5,380 | 5,420 | -110 | -2% | 35,000 |
| 2020/01/14 | 5,530 | 5,590 | 5,450 | 5,530 | +30 | +0.5% | 47,200 |
| 2020/01/10 | 5,500 | 5,530 | 5,420 | 5,500 | +100 | +1.9% | 58,100 |
| 2020/01/09 | 5,260 | 5,460 | 5,260 | 5,400 | +240 | +4.7% | 51,300 |
| 2020/01/08 | 5,320 | 5,320 | 5,110 | 5,160 | -190 | -3.6% | 31,500 |
| 2020/01/07 | 5,320 | 5,380 | 5,320 | 5,350 | +30 | +0.6% | 21,800 |
| 2020/01/06 | 5,290 | 5,320 | 5,220 | 5,320 | -110 | -2% | 25,600 |
| 2019/12/30 | 5,450 | 5,450 | 5,350 | 5,430 | -20 | -0.4% | 26,600 |
| 2019/12/27 | 5,450 | 5,490 | 5,410 | 5,450 | +50 | +0.9% | 22,400 |
| 2019/12/26 | 5,300 | 5,400 | 5,300 | 5,400 | +40 | +0.7% | 15,500 |
1151～
1200
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
