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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 2019/12/25 | 5,490 | 5,490 | 5,350 | 5,360 | -140 | -2.5% | 21,700 |
| 2019/12/24 | 5,480 | 5,510 | 5,450 | 5,500 | +20 | +0.4% | 13,300 |
| 2019/12/23 | 5,580 | 5,590 | 5,440 | 5,480 | -70 | -1.3% | 18,400 |
| 2019/12/20 | 5,580 | 5,620 | 5,520 | 5,550 | -10 | -0.2% | 47,400 |
| 2019/12/19 | 5,490 | 5,560 | 5,490 | 5,560 | +90 | +1.6% | 14,400 |
| 2019/12/18 | 5,510 | 5,530 | 5,430 | 5,470 | -60 | -1.1% | 23,200 |
| 2019/12/17 | 5,640 | 5,640 | 5,470 | 5,530 | -90 | -1.6% | 41,100 |
| 2019/12/16 | 5,660 | 5,700 | 5,590 | 5,620 | -50 | -0.9% | 25,600 |
| 2019/12/13 | 5,630 | 5,680 | 5,570 | 5,670 | +180 | +3.3% | 49,500 |
| 2019/12/12 | 5,480 | 5,530 | 5,420 | 5,490 | +50 | +0.9% | 19,600 |
| 2019/12/11 | 5,540 | 5,550 | 5,410 | 5,440 | -80 | -1.4% | 25,200 |
| 2019/12/10 | 5,530 | 5,560 | 5,480 | 5,520 | +10 | +0.2% | 23,400 |
| 2019/12/09 | 5,550 | 5,600 | 5,470 | 5,510 | -20 | -0.4% | 24,000 |
| 2019/12/06 | 5,480 | 5,540 | 5,470 | 5,530 | ±0 | ±0% | 21,200 |
| 2019/12/05 | 5,550 | 5,560 | 5,500 | 5,530 | +50 | +0.9% | 25,000 |
| 2019/12/04 | 5,420 | 5,490 | 5,390 | 5,480 | ±0 | ±0% | 30,200 |
| 2019/12/03 | 5,360 | 5,480 | 5,350 | 5,480 | +20 | +0.4% | 34,800 |
| 2019/12/02 | 5,410 | 5,520 | 5,410 | 5,460 | -50 | -0.9% | 21,700 |
1351～
1400
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
