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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,920 | 3,935 | 3,790 | 3,800 | -95 | -2.4% | 55,700 |
| 2018/12/10 | 4,005 | 4,020 | 3,875 | 3,895 | -160 | -3.9% | 63,900 |
| 2018/12/07 | 4,130 | 4,165 | 3,990 | 4,055 | -20 | -0.5% | 70,000 |
| 2018/12/06 | 4,170 | 4,205 | 4,055 | 4,075 | -160 | -3.8% | 76,000 |
| 2018/12/05 | 4,240 | 4,270 | 4,175 | 4,235 | -145 | -3.3% | 112,600 |
| 2018/12/04 | 4,420 | 4,425 | 4,295 | 4,380 | -75 | -1.7% | 94,300 |
| 2018/12/03 | 4,430 | 4,580 | 4,410 | 4,455 | +95 | +2.2% | 85,700 |
| 2018/11/30 | 4,230 | 4,390 | 4,140 | 4,360 | +70 | +1.6% | 145,900 |
| 2018/11/29 | 4,400 | 4,455 | 4,230 | 4,290 | -60 | -1.4% | 132,700 |
| 2018/11/28 | 4,220 | 4,360 | 4,205 | 4,350 | +190 | +4.6% | 95,200 |
| 2018/11/27 | 4,175 | 4,205 | 4,090 | 4,160 | +45 | +1.1% | 50,800 |
| 2018/11/26 | 4,045 | 4,135 | 4,015 | 4,115 | +50 | +1.2% | 39,000 |
| 2018/11/22 | 4,080 | 4,125 | 3,985 | 4,065 | +25 | +0.6% | 47,300 |
| 2018/11/21 | 4,000 | 4,070 | 3,910 | 4,040 | -45 | -1.1% | 98,900 |
| 2018/11/20 | 4,150 | 4,160 | 4,055 | 4,085 | -135 | -3.2% | 65,500 |
| 2018/11/19 | 4,085 | 4,220 | 4,085 | 4,220 | +140 | +3.4% | 74,600 |
| 2018/11/16 | 4,220 | 4,250 | 4,025 | 4,080 | -120 | -2.9% | 113,800 |
| 2018/11/15 | 4,175 | 4,240 | 4,140 | 4,200 | -10 | -0.2% | 73,100 |
| 2018/11/14 | 4,225 | 4,270 | 4,160 | 4,210 | +30 | +0.7% | 65,300 |
| 2018/11/13 | 4,260 | 4,275 | 4,080 | 4,180 | -290 | -6.5% | 130,900 |
| 2018/11/12 | 4,450 | 4,505 | 4,385 | 4,470 | -95 | -2.1% | 68,500 |
| 2018/11/09 | 4,600 | 4,640 | 4,480 | 4,565 | -100 | -2.1% | 68,000 |
| 2018/11/08 | 4,700 | 4,775 | 4,600 | 4,665 | +120 | +2.6% | 73,100 |
| 2018/11/07 | 4,600 | 4,690 | 4,520 | 4,545 | -45 | -1% | 66,400 |
| 2018/11/06 | 4,520 | 4,640 | 4,430 | 4,590 | +105 | +2.3% | 56,600 |
| 2018/11/05 | 4,475 | 4,615 | 4,430 | 4,485 | -60 | -1.3% | 56,600 |
| 2018/11/02 | 4,480 | 4,545 | 4,365 | 4,545 | +115 | +2.6% | 127,200 |
| 2018/11/01 | 4,765 | 4,765 | 4,390 | 4,430 | -195 | -4.2% | 159,600 |
| 2018/10/31 | 4,320 | 4,645 | 4,320 | 4,625 | +415 | +9.9% | 180,700 |
| 2018/10/30 | 4,040 | 4,250 | 3,995 | 4,210 | +130 | +3.2% | 88,000 |
| 2018/10/29 | 4,145 | 4,200 | 4,060 | 4,080 | -15 | -0.4% | 72,700 |
| 2018/10/26 | 4,285 | 4,305 | 4,060 | 4,095 | -90 | -2.2% | 120,500 |
| 2018/10/25 | 4,260 | 4,300 | 4,170 | 4,185 | -245 | -5.5% | 122,100 |
| 2018/10/24 | 4,580 | 4,580 | 4,425 | 4,430 | -90 | -2% | 111,500 |
| 2018/10/23 | 4,680 | 4,680 | 4,520 | 4,520 | -160 | -3.4% | 57,900 |
| 2018/10/22 | 4,620 | 4,740 | 4,570 | 4,680 | +60 | +1.3% | 41,800 |
| 2018/10/19 | 4,655 | 4,660 | 4,535 | 4,620 | -125 | -2.6% | 92,700 |
| 2018/10/18 | 4,820 | 4,820 | 4,735 | 4,745 | -85 | -1.8% | 62,500 |
| 2018/10/17 | 4,765 | 4,905 | 4,745 | 4,830 | +145 | +3.1% | 140,700 |
| 2018/10/16 | 4,660 | 4,715 | 4,580 | 4,685 | +50 | +1.1% | 61,800 |
| 2018/10/15 | 4,690 | 4,715 | 4,595 | 4,635 | -85 | -1.8% | 60,500 |
| 2018/10/12 | 4,550 | 4,725 | 4,500 | 4,720 | +180 | +4% | 107,800 |
| 2018/10/11 | 4,565 | 4,645 | 4,490 | 4,540 | -305 | -6.3% | 170,500 |
| 2018/10/10 | 4,930 | 4,940 | 4,755 | 4,845 | +15 | +0.3% | 77,800 |
| 2018/10/09 | 5,020 | 5,050 | 4,805 | 4,830 | -250 | -4.9% | 148,400 |
| 2018/10/05 | 5,130 | 5,180 | 5,010 | 5,080 | -110 | -2.1% | 92,000 |
| 2018/10/04 | 5,310 | 5,340 | 5,100 | 5,190 | -50 | -1% | 104,300 |
| 2018/10/03 | 5,330 | 5,380 | 5,240 | 5,240 | -150 | -2.8% | 80,300 |
| 2018/10/02 | 5,530 | 5,580 | 5,380 | 5,390 | -130 | -2.4% | 57,300 |
| 2018/10/01 | 5,500 | 5,620 | 5,430 | 5,520 | +80 | +1.5% | 55,000 |
1451～
1500
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
