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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 4,410 | 4,410 | 4,295 | 4,315 | -130 | -2.9% | 82,200 |
| 2019/07/02 | 4,525 | 4,535 | 4,430 | 4,445 | -80 | -1.8% | 51,700 |
| 2019/07/01 | 4,430 | 4,555 | 4,410 | 4,525 | +215 | +5% | 117,700 |
| 2019/06/28 | 4,245 | 4,315 | 4,225 | 4,310 | +100 | +2.4% | 87,400 |
| 2019/06/27 | 4,010 | 4,280 | 4,010 | 4,210 | +230 | +5.8% | 139,400 |
| 2019/06/26 | 4,055 | 4,125 | 3,920 | 3,980 | -145 | -3.5% | 141,200 |
| 2019/06/25 | 4,250 | 4,265 | 4,110 | 4,125 | -105 | -2.5% | 61,300 |
| 2019/06/24 | 4,375 | 4,375 | 4,220 | 4,230 | -75 | -1.7% | 95,000 |
| 2019/06/21 | 4,305 | 4,320 | 4,175 | 4,305 | ±0 | ±0% | 93,500 |
| 2019/06/20 | 4,390 | 4,400 | 4,225 | 4,305 | +10 | +0.2% | 67,600 |
| 2019/06/19 | 4,170 | 4,335 | 4,135 | 4,295 | +245 | +6% | 88,500 |
| 2019/06/18 | 4,060 | 4,235 | 4,030 | 4,050 | -75 | -1.8% | 82,900 |
| 2019/06/17 | 4,030 | 4,125 | 3,975 | 4,125 | +50 | +1.2% | 65,900 |
| 2019/06/14 | 4,030 | 4,095 | 3,995 | 4,075 | +90 | +2.3% | 58,200 |
| 2019/06/13 | 4,055 | 4,060 | 3,960 | 3,985 | -125 | -3% | 38,800 |
| 2019/06/12 | 4,170 | 4,200 | 4,100 | 4,110 | -70 | -1.7% | 33,800 |
| 2019/06/11 | 4,070 | 4,215 | 4,040 | 4,180 | +120 | +3% | 54,500 |
| 2019/06/10 | 3,990 | 4,080 | 3,950 | 4,060 | +205 | +5.3% | 51,100 |
| 2019/06/07 | 3,855 | 3,895 | 3,805 | 3,855 | +40 | +1% | 41,900 |
| 2019/06/06 | 3,890 | 3,925 | 3,815 | 3,815 | -130 | -3.3% | 25,600 |
| 2019/06/05 | 3,990 | 3,990 | 3,860 | 3,945 | +115 | +3% | 52,000 |
| 2019/06/04 | 3,665 | 3,835 | 3,645 | 3,830 | +175 | +4.8% | 60,200 |
| 2019/06/03 | 3,700 | 3,750 | 3,635 | 3,655 | -145 | -3.8% | 59,600 |
| 2019/05/31 | 3,820 | 3,870 | 3,760 | 3,800 | -90 | -2.3% | 46,900 |
| 2019/05/30 | 3,800 | 3,900 | 3,775 | 3,890 | +20 | +0.5% | 71,400 |
| 2019/05/29 | 3,870 | 3,915 | 3,800 | 3,870 | -70 | -1.8% | 51,800 |
| 2019/05/28 | 3,795 | 3,965 | 3,795 | 3,940 | +120 | +3.1% | 46,600 |
| 2019/05/27 | 3,830 | 3,875 | 3,745 | 3,820 | +25 | +0.7% | 57,000 |
| 2019/05/24 | 3,750 | 3,890 | 3,700 | 3,795 | -60 | -1.6% | 94,800 |
| 2019/05/23 | 3,970 | 3,980 | 3,850 | 3,855 | -155 | -3.9% | 55,900 |
| 2019/05/22 | 4,125 | 4,135 | 4,000 | 4,010 | +5 | +0.1% | 39,600 |
| 2019/05/21 | 3,985 | 4,045 | 3,880 | 4,005 | -50 | -1.2% | 110,200 |
| 2019/05/20 | 4,195 | 4,210 | 3,960 | 4,055 | -175 | -4.1% | 97,400 |
| 2019/05/17 | 4,200 | 4,295 | 4,170 | 4,230 | +95 | +2.3% | 36,900 |
| 2019/05/16 | 4,270 | 4,270 | 4,110 | 4,135 | -130 | -3% | 42,200 |
| 2019/05/15 | 4,300 | 4,320 | 4,140 | 4,265 | +70 | +1.7% | 32,100 |
| 2019/05/14 | 4,005 | 4,235 | 3,960 | 4,195 | +25 | +0.6% | 56,600 |
| 2019/05/13 | 4,325 | 4,325 | 4,170 | 4,170 | -250 | -5.7% | 65,200 |
| 2019/05/10 | 4,265 | 4,625 | 4,265 | 4,420 | +125 | +2.9% | 93,600 |
| 2019/05/09 | 4,405 | 4,430 | 4,290 | 4,295 | -130 | -2.9% | 130,600 |
| 2019/05/08 | 4,700 | 4,700 | 4,405 | 4,425 | -300 | -6.3% | 141,900 |
| 2019/05/07 | 5,070 | 5,070 | 4,710 | 4,725 | -465 | -9% | 142,300 |
| 2019/04/26 | 5,170 | 5,290 | 4,960 | 5,190 | -140 | -2.6% | 170,200 |
| 2019/04/25 | 4,845 | 5,400 | 4,670 | 5,330 | +415 | +8.4% | 335,100 |
| 2019/04/24 | 4,585 | 4,965 | 4,585 | 4,915 | +190 | +4% | 242,200 |
| 2019/04/23 | 4,795 | 4,875 | 4,660 | 4,725 | -130 | -2.7% | 78,200 |
| 2019/04/22 | 4,890 | 4,910 | 4,760 | 4,855 | -35 | -0.7% | 33,800 |
| 2019/04/19 | 4,975 | 4,990 | 4,865 | 4,890 | +25 | +0.5% | 49,800 |
| 2019/04/18 | 5,000 | 5,020 | 4,840 | 4,865 | -120 | -2.4% | 67,000 |
| 2019/04/17 | 4,945 | 4,995 | 4,890 | 4,985 | +110 | +2.3% | 73,900 |
1501～
1550
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
