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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 5,730 | 5,750 | 5,635 | 5,660 | -5 | -0.1% | 24,000 |
| 2017/07/10 | 5,710 | 5,710 | 5,610 | 5,665 | +10 | +0.2% | 31,000 |
| 2017/07/07 | 5,650 | 5,710 | 5,625 | 5,655 | -50 | -0.9% | 33,400 |
| 2017/07/06 | 5,805 | 5,825 | 5,690 | 5,705 | -60 | -1% | 30,200 |
| 2017/07/05 | 5,620 | 5,790 | 5,620 | 5,765 | +145 | +2.6% | 38,800 |
| 2017/07/04 | 5,765 | 5,770 | 5,610 | 5,620 | -80 | -1.4% | 37,200 |
| 2017/07/03 | 5,715 | 5,750 | 5,700 | 5,700 | -60 | -1% | 31,600 |
| 2017/06/30 | 5,740 | 5,805 | 5,690 | 5,760 | -95 | -1.6% | 51,200 |
| 2017/06/29 | 5,855 | 5,920 | 5,725 | 5,855 | +45 | +0.8% | 44,600 |
| 2017/06/28 | 5,900 | 5,920 | 5,805 | 5,810 | -90 | -1.5% | 49,000 |
| 2017/06/27 | 5,820 | 5,930 | 5,760 | 5,900 | +110 | +1.9% | 52,600 |
| 2017/06/26 | 5,700 | 5,810 | 5,690 | 5,790 | +155 | +2.8% | 45,200 |
| 2017/06/23 | 5,650 | 5,675 | 5,600 | 5,635 | ±0 | ±0% | 53,600 |
| 2017/06/22 | 5,565 | 5,645 | 5,555 | 5,635 | +120 | +2.2% | 73,600 |
| 2017/06/21 | 5,440 | 5,570 | 5,440 | 5,515 | ±0 | ±0% | 56,800 |
| 2017/06/20 | 5,480 | 5,530 | 5,430 | 5,515 | +35 | +0.6% | 75,800 |
| 2017/06/19 | 5,355 | 5,485 | 5,355 | 5,480 | +115 | +2.1% | 60,200 |
| 2017/06/16 | 5,300 | 5,365 | 5,260 | 5,365 | +80 | +1.5% | 66,800 |
| 2017/06/15 | 5,290 | 5,320 | 5,230 | 5,285 | -30 | -0.6% | 48,000 |
| 2017/06/14 | 5,415 | 5,420 | 5,310 | 5,315 | -85 | -1.6% | 35,600 |
| 2017/06/13 | 5,375 | 5,420 | 5,330 | 5,400 | +45 | +0.8% | 35,000 |
| 2017/06/12 | 5,395 | 5,395 | 5,290 | 5,355 | -40 | -0.7% | 33,400 |
| 2017/06/09 | 5,275 | 5,425 | 5,270 | 5,395 | +85 | +1.6% | 65,600 |
| 2017/06/08 | 5,390 | 5,390 | 5,300 | 5,310 | -45 | -0.8% | 44,200 |
| 2017/06/07 | 5,230 | 5,385 | 5,230 | 5,355 | +120 | +2.3% | 60,400 |
| 2017/06/06 | 5,275 | 5,305 | 5,235 | 5,235 | -55 | -1% | 36,200 |
| 2017/06/05 | 5,260 | 5,320 | 5,235 | 5,290 | -40 | -0.8% | 40,400 |
| 2017/06/02 | 5,265 | 5,345 | 5,230 | 5,330 | +80 | +1.5% | 80,800 |
| 2017/06/01 | 5,180 | 5,270 | 5,175 | 5,250 | +105 | +2% | 56,400 |
| 2017/05/31 | 4,955 | 5,200 | 4,955 | 5,145 | +120 | +2.4% | 94,800 |
| 2017/05/30 | 4,945 | 5,045 | 4,885 | 5,025 | +70 | +1.4% | 31,200 |
| 2017/05/29 | 4,995 | 5,070 | 4,955 | 4,955 | -40 | -0.8% | 27,800 |
| 2017/05/26 | 5,055 | 5,055 | 4,990 | 4,995 | -60 | -1.2% | 18,600 |
| 2017/05/25 | 5,005 | 5,080 | 4,950 | 5,055 | +50 | +1% | 36,000 |
| 2017/05/24 | 4,980 | 5,040 | 4,965 | 5,005 | -10 | -0.2% | 35,400 |
| 2017/05/23 | 5,005 | 5,050 | 5,005 | 5,015 | -35 | -0.7% | 42,600 |
| 2017/05/22 | 5,060 | 5,100 | 5,040 | 5,050 | -40 | -0.8% | 35,000 |
| 2017/05/19 | 5,045 | 5,135 | 5,020 | 5,090 | +120 | +2.4% | 58,000 |
| 2017/05/18 | 5,050 | 5,080 | 4,960 | 4,970 | -200 | -3.9% | 42,000 |
| 2017/05/17 | 5,015 | 5,215 | 4,985 | 5,170 | +125 | +2.5% | 101,000 |
| 2017/05/16 | 4,950 | 5,070 | 4,925 | 5,045 | +155 | +3.2% | 73,600 |
| 2017/05/15 | 4,940 | 4,995 | 4,880 | 4,890 | -55 | -1.1% | 38,200 |
| 2017/05/12 | 4,950 | 4,970 | 4,930 | 4,945 | -60 | -1.2% | 29,600 |
| 2017/05/11 | 4,970 | 5,045 | 4,955 | 5,005 | +20 | +0.4% | 48,600 |
| 2017/05/10 | 4,925 | 5,000 | 4,915 | 4,985 | +70 | +1.4% | 43,800 |
| 2017/05/09 | 5,025 | 5,025 | 4,905 | 4,915 | -115 | -2.3% | 51,800 |
| 2017/05/08 | 4,745 | 5,035 | 4,745 | 5,030 | +325 | +6.9% | 134,600 |
| 2017/05/02 | 4,770 | 4,790 | 4,700 | 4,705 | -70 | -1.5% | 42,400 |
| 2017/05/01 | 4,600 | 4,800 | 4,600 | 4,775 | +180 | +3.9% | 103,600 |
| 2017/04/28 | 4,425 | 4,670 | 4,405 | 4,595 | +245 | +5.6% | 168,200 |
1801～
1850
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
