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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 7,990 | 7,990 | 7,680 | 7,850 | -130 | -1.6% | 35,300 |
| 2018/04/06 | 7,970 | 8,060 | 7,920 | 7,980 | +70 | +0.9% | 30,000 |
| 2018/04/05 | 8,060 | 8,060 | 7,830 | 7,910 | -80 | -1% | 46,100 |
| 2018/04/04 | 8,230 | 8,230 | 7,930 | 7,990 | -90 | -1.1% | 30,400 |
| 2018/04/03 | 8,000 | 8,130 | 7,930 | 8,080 | -150 | -1.8% | 32,800 |
| 2018/04/02 | 8,310 | 8,400 | 8,150 | 8,230 | +10 | +0.1% | 31,000 |
| 2018/03/30 | 8,190 | 8,320 | 8,170 | 8,220 | +150 | +1.9% | 44,200 |
| 2018/03/29 | 8,100 | 8,130 | 7,950 | 8,070 | +170 | +2.2% | 46,500 |
| 2018/03/28 | 7,990 | 8,030 | 7,820 | 7,900 | -310 | -3.8% | 46,800 |
| 2018/03/27 | 7,980 | 8,230 | 7,980 | 8,210 | +380 | +4.9% | 37,300 |
| 2018/03/26 | 7,550 | 7,850 | 7,490 | 7,830 | +130 | +1.7% | 55,800 |
| 2018/03/23 | 7,800 | 7,850 | 7,680 | 7,700 | -420 | -5.2% | 59,200 |
| 2018/03/22 | 7,970 | 8,210 | 7,970 | 8,120 | +120 | +1.5% | 25,800 |
| 2018/03/20 | 7,950 | 8,030 | 7,920 | 8,000 | -150 | -1.8% | 28,400 |
| 2018/03/19 | 8,290 | 8,320 | 8,120 | 8,150 | -290 | -3.4% | 24,000 |
| 2018/03/16 | 8,540 | 8,610 | 8,410 | 8,440 | -80 | -0.9% | 25,600 |
| 2018/03/15 | 8,440 | 8,570 | 8,270 | 8,520 | +40 | +0.5% | 49,000 |
| 2018/03/14 | 8,520 | 8,520 | 8,360 | 8,480 | -150 | -1.7% | 34,700 |
| 2018/03/13 | 8,440 | 8,640 | 8,360 | 8,630 | +130 | +1.5% | 37,900 |
| 2018/03/12 | 8,430 | 8,560 | 8,320 | 8,500 | +290 | +3.5% | 54,800 |
| 2018/03/09 | 8,250 | 8,280 | 8,060 | 8,210 | +170 | +2.1% | 62,400 |
| 2018/03/08 | 7,910 | 8,080 | 7,880 | 8,040 | +150 | +1.9% | 39,100 |
| 2018/03/07 | 8,080 | 8,090 | 7,830 | 7,890 | -110 | -1.4% | 62,100 |
| 2018/03/06 | 8,070 | 8,130 | 7,970 | 8,000 | +70 | +0.9% | 41,500 |
| 2018/03/05 | 8,340 | 8,370 | 7,910 | 7,930 | -380 | -4.6% | 66,400 |
| 2018/03/02 | 8,470 | 8,620 | 8,280 | 8,310 | -460 | -5.2% | 71,300 |
| 2018/03/01 | 8,850 | 8,970 | 8,710 | 8,770 | -100 | -1.1% | 64,400 |
| 2018/02/28 | 8,770 | 8,990 | 8,770 | 8,870 | -20 | -0.2% | 83,800 |
| 2018/02/27 | 8,300 | 8,940 | 8,280 | 8,890 | +740 | +9.1% | 121,200 |
| 2018/02/26 | 8,280 | 8,310 | 8,090 | 8,150 | +20 | +0.2% | 24,900 |
| 2018/02/23 | 8,080 | 8,140 | 7,980 | 8,130 | +70 | +0.9% | 31,600 |
| 2018/02/22 | 8,090 | 8,090 | 7,840 | 8,060 | -130 | -1.6% | 56,300 |
| 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 |
1801～
1850
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
