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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/18 | 7,270 | 7,450 | 7,240 | 7,320 | +160 | +2.2% | 76,200 |
| 2018/07/17 | 7,370 | 7,370 | 7,120 | 7,160 | -230 | -3.1% | 109,600 |
| 2018/07/13 | 7,590 | 7,630 | 7,350 | 7,390 | -160 | -2.1% | 111,100 |
| 2018/07/12 | 7,350 | 7,600 | 7,220 | 7,550 | +70 | +0.9% | 76,500 |
| 2018/07/11 | 7,500 | 7,550 | 7,230 | 7,480 | -170 | -2.2% | 72,400 |
| 2018/07/10 | 7,600 | 7,700 | 7,530 | 7,650 | +140 | +1.9% | 63,100 |
| 2018/07/09 | 7,470 | 7,540 | 7,270 | 7,510 | +120 | +1.6% | 46,800 |
| 2018/07/06 | 7,080 | 7,410 | 7,040 | 7,390 | +330 | +4.7% | 81,100 |
| 2018/07/05 | 7,360 | 7,380 | 7,000 | 7,060 | -320 | -4.3% | 82,300 |
| 2018/07/04 | 7,480 | 7,510 | 7,320 | 7,380 | -170 | -2.3% | 47,000 |
| 2018/07/03 | 7,700 | 7,770 | 7,460 | 7,550 | -120 | -1.6% | 35,400 |
| 2018/07/02 | 7,830 | 7,970 | 7,650 | 7,670 | -220 | -2.8% | 49,300 |
| 2018/06/29 | 7,900 | 7,910 | 7,720 | 7,890 | +60 | +0.8% | 61,200 |
| 2018/06/28 | 7,730 | 7,830 | 7,560 | 7,830 | +100 | +1.3% | 49,800 |
| 2018/06/27 | 7,720 | 7,930 | 7,700 | 7,730 | -20 | -0.3% | 48,300 |
| 2018/06/26 | 7,510 | 7,750 | 7,450 | 7,750 | +100 | +1.3% | 71,200 |
| 2018/06/25 | 7,940 | 7,990 | 7,630 | 7,650 | -290 | -3.7% | 72,000 |
| 2018/06/22 | 7,950 | 8,010 | 7,780 | 7,940 | -160 | -2% | 145,800 |
1701～
1750
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
