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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 8,270 | 8,300 | 8,120 | 8,190 | -120 | -1.4% | 40,300 |
| 2018/02/20 | 8,180 | 8,330 | 8,090 | 8,310 | +110 | +1.3% | 59,600 |
| 2018/02/19 | 8,080 | 8,200 | 7,980 | 8,200 | +350 | +4.5% | 46,500 |
| 2018/02/16 | 8,000 | 8,000 | 7,820 | 7,850 | -90 | -1.1% | 70,900 |
| 2018/02/15 | 7,990 | 8,020 | 7,840 | 7,940 | +250 | +3.3% | 78,700 |
| 2018/02/14 | 7,730 | 7,870 | 7,520 | 7,690 | -60 | -0.8% | 70,100 |
| 2018/02/13 | 7,930 | 7,940 | 7,740 | 7,750 | -60 | -0.8% | 69,000 |
| 2018/02/09 | 7,620 | 7,810 | 7,620 | 7,810 | -250 | -3.1% | 79,600 |
| 2018/02/08 | 8,020 | 8,120 | 7,850 | 8,060 | +190 | +2.4% | 68,600 |
| 2018/02/07 | 8,350 | 8,500 | 7,860 | 7,870 | -30 | -0.4% | 77,700 |
| 2018/02/06 | 7,830 | 8,030 | 7,500 | 7,900 | -480 | -5.7% | 93,400 |
| 2018/02/05 | 8,700 | 8,720 | 8,360 | 8,380 | -540 | -6.1% | 57,000 |
| 2018/02/02 | 9,380 | 9,380 | 8,840 | 8,920 | -60 | -0.7% | 84,300 |
| 2018/02/01 | 9,390 | 9,390 | 8,840 | 8,980 | +290 | +3.3% | 127,400 |
| 2018/01/31 | 8,800 | 8,950 | 8,660 | 8,690 | -170 | -1.9% | 88,300 |
| 2018/01/30 | 9,180 | 9,250 | 8,860 | 8,860 | -320 | -3.5% | 67,100 |
| 2018/01/29 | 9,280 | 9,420 | 9,140 | 9,180 | +20 | +0.2% | 51,000 |
| 2018/01/26 | 9,100 | 9,320 | 9,040 | 9,160 | +50 | +0.5% | 56,200 |
| 2018/01/25 | 8,990 | 9,200 | 8,860 | 9,110 | +20 | +0.2% | 53,700 |
| 2018/01/24 | 9,380 | 9,380 | 9,060 | 9,090 | -300 | -3.2% | 56,200 |
| 2018/01/23 | 9,410 | 9,450 | 9,260 | 9,390 | -60 | -0.6% | 49,200 |
| 2018/01/22 | 9,490 | 9,510 | 9,270 | 9,450 | -20 | -0.2% | 53,100 |
| 2018/01/19 | 9,290 | 9,520 | 9,260 | 9,470 | +180 | +1.9% | 89,600 |
| 2018/01/18 | 9,240 | 9,420 | 9,170 | 9,290 | +160 | +1.8% | 93,500 |
| 2018/01/17 | 8,970 | 9,200 | 8,930 | 9,130 | +150 | +1.7% | 48,300 |
| 2018/01/16 | 8,800 | 9,080 | 8,800 | 8,980 | +140 | +1.6% | 48,400 |
| 2018/01/15 | 9,000 | 9,040 | 8,740 | 8,840 | -40 | -0.5% | 41,500 |
| 2018/01/12 | 8,700 | 8,980 | 8,680 | 8,880 | +130 | +1.5% | 56,200 |
| 2018/01/11 | 8,440 | 8,760 | 8,410 | 8,750 | +270 | +3.2% | 63,700 |
| 2018/01/10 | 8,550 | 8,550 | 8,440 | 8,480 | -70 | -0.8% | 22,100 |
| 2018/01/09 | 8,710 | 8,770 | 8,470 | 8,550 | -100 | -1.2% | 68,400 |
| 2018/01/05 | 8,600 | 8,690 | 8,500 | 8,650 | +110 | +1.3% | 47,300 |
| 2018/01/04 | 8,270 | 8,560 | 8,240 | 8,540 | +460 | +5.7% | 65,100 |
| 2017/12/29 | 8,180 | 8,230 | 8,050 | 8,080 | -10 | -0.1% | 29,200 |
| 2017/12/28 | 8,080 | 8,190 | 8,080 | 8,090 | -50 | -0.6% | 19,000 |
| 2017/12/27 | 8,090 | 8,220 | 8,080 | 8,140 | +50 | +0.6% | 23,800 |
| 2017/12/26 | 8,250 | 8,290 | 8,080 | 8,090 | -150 | -1.8% | 25,300 |
| 2017/12/25 | 8,200 | 8,280 | 8,160 | 8,240 | +40 | +0.5% | 16,300 |
| 2017/12/22 | 8,090 | 8,270 | 8,080 | 8,200 | +70 | +0.9% | 42,200 |
| 2017/12/21 | 8,000 | 8,140 | 7,920 | 8,130 | +230 | +2.9% | 57,000 |
| 2017/12/20 | 7,850 | 7,990 | 7,780 | 7,900 | -30 | -0.4% | 46,200 |
| 2017/12/19 | 8,000 | 8,040 | 7,880 | 7,930 | -60 | -0.8% | 18,800 |
| 2017/12/18 | 7,950 | 8,050 | 7,890 | 7,990 | +140 | +1.8% | 44,200 |
| 2017/12/15 | 7,910 | 7,930 | 7,810 | 7,850 | -80 | -1% | 32,800 |
| 2017/12/14 | 7,760 | 7,940 | 7,730 | 7,930 | +170 | +2.2% | 28,700 |
| 2017/12/13 | 7,980 | 7,980 | 7,720 | 7,760 | -120 | -1.5% | 24,400 |
| 2017/12/12 | 8,000 | 8,010 | 7,850 | 7,880 | -90 | -1.1% | 28,600 |
| 2017/12/11 | 8,230 | 8,230 | 7,870 | 7,970 | -210 | -2.6% | 48,800 |
| 2017/12/08 | 7,980 | 8,190 | 7,930 | 8,180 | +260 | +3.3% | 64,500 |
| 2017/12/07 | 7,760 | 8,040 | 7,760 | 7,920 | +190 | +2.5% | 49,200 |
1651～
1700
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
