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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,360 | 5,470 | 5,340 | 5,440 | +160 | +3% | 84,600 |
| 2018/09/27 | 5,490 | 5,490 | 5,240 | 5,280 | -170 | -3.1% | 78,200 |
| 2018/09/26 | 5,420 | 5,490 | 5,400 | 5,450 | -10 | -0.2% | 80,900 |
| 2018/09/25 | 5,610 | 5,620 | 5,350 | 5,460 | -210 | -3.7% | 177,200 |
| 2018/09/21 | 5,530 | 5,720 | 5,510 | 5,670 | +190 | +3.5% | 126,200 |
| 2018/09/20 | 5,540 | 5,540 | 5,400 | 5,480 | ±0 | ±0% | 48,900 |
| 2018/09/19 | 5,480 | 5,590 | 5,370 | 5,480 | +80 | +1.5% | 85,200 |
| 2018/09/18 | 5,250 | 5,400 | 5,110 | 5,400 | +100 | +1.9% | 116,000 |
| 2018/09/14 | 5,120 | 5,440 | 5,120 | 5,300 | +220 | +4.3% | 160,200 |
| 2018/09/13 | 5,050 | 5,260 | 5,020 | 5,080 | -60 | -1.2% | 128,700 |
| 2018/09/12 | 5,350 | 5,410 | 5,100 | 5,140 | -180 | -3.4% | 117,100 |
| 2018/09/11 | 5,400 | 5,440 | 5,310 | 5,320 | -70 | -1.3% | 71,900 |
| 2018/09/10 | 5,400 | 5,520 | 5,380 | 5,390 | -40 | -0.7% | 54,400 |
| 2018/09/07 | 5,490 | 5,490 | 5,330 | 5,430 | -110 | -2% | 62,500 |
| 2018/09/06 | 5,600 | 5,630 | 5,520 | 5,540 | -130 | -2.3% | 50,700 |
| 2018/09/05 | 5,660 | 5,720 | 5,610 | 5,670 | -30 | -0.5% | 53,600 |
| 2018/09/04 | 5,630 | 5,760 | 5,630 | 5,700 | +60 | +1.1% | 61,900 |
| 2018/09/03 | 5,920 | 5,930 | 5,600 | 5,640 | -300 | -5.1% | 110,100 |
| 2018/08/31 | 5,800 | 6,000 | 5,770 | 5,940 | +40 | +0.7% | 70,600 |
| 2018/08/30 | 6,000 | 6,030 | 5,800 | 5,900 | -40 | -0.7% | 98,700 |
| 2018/08/29 | 5,790 | 5,980 | 5,790 | 5,940 | +160 | +2.8% | 85,300 |
| 2018/08/28 | 5,900 | 5,980 | 5,710 | 5,780 | -20 | -0.3% | 95,500 |
| 2018/08/27 | 5,560 | 5,860 | 5,510 | 5,800 | +310 | +5.6% | 141,700 |
| 2018/08/24 | 5,660 | 5,660 | 5,370 | 5,490 | -230 | -4% | 214,700 |
| 2018/08/23 | 5,830 | 5,830 | 5,660 | 5,720 | -110 | -1.9% | 53,900 |
| 2018/08/22 | 5,590 | 5,860 | 5,540 | 5,830 | +210 | +3.7% | 85,000 |
| 2018/08/21 | 5,640 | 5,660 | 5,580 | 5,620 | -40 | -0.7% | 35,900 |
| 2018/08/20 | 5,860 | 5,860 | 5,610 | 5,660 | -140 | -2.4% | 62,400 |
| 2018/08/17 | 5,750 | 5,910 | 5,700 | 5,800 | +200 | +3.6% | 72,900 |
| 2018/08/16 | 5,660 | 5,670 | 5,530 | 5,600 | -130 | -2.3% | 58,700 |
| 2018/08/15 | 5,870 | 5,870 | 5,630 | 5,730 | -50 | -0.9% | 54,700 |
| 2018/08/14 | 5,690 | 5,790 | 5,620 | 5,780 | +210 | +3.8% | 63,700 |
| 2018/08/13 | 5,720 | 5,750 | 5,490 | 5,570 | -200 | -3.5% | 73,400 |
| 2018/08/10 | 6,010 | 6,010 | 5,720 | 5,770 | -290 | -4.8% | 104,400 |
| 2018/08/09 | 5,900 | 6,130 | 5,870 | 6,060 | +200 | +3.4% | 107,300 |
| 2018/08/08 | 5,750 | 5,880 | 5,670 | 5,860 | +130 | +2.3% | 104,400 |
| 2018/08/07 | 5,690 | 5,750 | 5,520 | 5,730 | +40 | +0.7% | 152,100 |
| 2018/08/06 | 5,830 | 5,870 | 5,680 | 5,690 | -140 | -2.4% | 157,800 |
| 2018/08/03 | 6,200 | 6,230 | 5,810 | 5,830 | -420 | -6.7% | 277,300 |
| 2018/08/02 | 6,340 | 6,360 | 6,210 | 6,250 | +10 | +0.2% | 104,400 |
| 2018/08/01 | 6,160 | 6,300 | 6,110 | 6,240 | +130 | +2.1% | 160,000 |
| 2018/07/31 | 6,450 | 6,450 | 6,000 | 6,110 | -370 | -5.7% | 267,800 |
| 2018/07/30 | 6,740 | 6,780 | 6,480 | 6,480 | -910 | -12.3% | 295,400 |
| 2018/07/27 | 7,450 | 7,470 | 7,340 | 7,390 | +70 | +1% | 54,100 |
| 2018/07/26 | 7,270 | 7,350 | 7,200 | 7,320 | +70 | +1% | 44,800 |
| 2018/07/25 | 7,270 | 7,360 | 7,180 | 7,250 | +60 | +0.8% | 43,100 |
| 2018/07/24 | 7,090 | 7,220 | 7,050 | 7,190 | +170 | +2.4% | 40,700 |
| 2018/07/23 | 7,140 | 7,140 | 6,980 | 7,020 | -140 | -2% | 55,800 |
| 2018/07/20 | 7,320 | 7,340 | 7,040 | 7,160 | -160 | -2.2% | 70,700 |
| 2018/07/19 | 7,400 | 7,510 | 7,260 | 7,320 | ±0 | ±0% | 52,700 |
1501～
1550
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
