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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/06 | 7,900 | 7,910 | 7,710 | 7,730 | -270 | -3.4% | 40,100 |
| 2017/12/05 | 8,060 | 8,110 | 7,990 | 8,000 | -130 | -1.6% | 28,900 |
| 2017/12/04 | 8,220 | 8,270 | 8,130 | 8,130 | -80 | -1% | 36,400 |
| 2017/12/01 | 8,190 | 8,320 | 8,160 | 8,210 | +60 | +0.7% | 44,400 |
| 2017/11/30 | 8,300 | 8,310 | 8,100 | 8,150 | -130 | -1.6% | 68,000 |
| 2017/11/29 | 8,350 | 8,350 | 8,230 | 8,280 | +80 | +1% | 34,400 |
| 2017/11/28 | 8,450 | 8,470 | 8,180 | 8,200 | -300 | -3.5% | 49,800 |
| 2017/11/27 | 8,550 | 8,600 | 8,330 | 8,500 | +130 | +1.6% | 66,700 |
| 2017/11/24 | 8,600 | 8,600 | 8,270 | 8,370 | -100 | -1.2% | 106,100 |
| 2017/11/22 | 8,210 | 8,620 | 8,180 | 8,470 | +460 | +5.7% | 179,700 |
| 2017/11/21 | 7,950 | 8,060 | 7,910 | 8,010 | +170 | +2.2% | 51,800 |
| 2017/11/20 | 7,800 | 8,050 | 7,700 | 7,840 | +60 | +0.8% | 60,700 |
| 2017/11/17 | 7,880 | 7,980 | 7,750 | 7,780 | +30 | +0.4% | 64,900 |
| 2017/11/16 | 7,640 | 7,810 | 7,620 | 7,750 | +80 | +1% | 40,600 |
| 2017/11/15 | 7,920 | 7,930 | 7,630 | 7,670 | -290 | -3.6% | 73,900 |
| 2017/11/14 | 8,060 | 8,180 | 7,940 | 7,960 | -130 | -1.6% | 58,300 |
| 2017/11/13 | 7,990 | 8,130 | 7,930 | 8,090 | +220 | +2.8% | 89,800 |
| 2017/11/10 | 7,660 | 7,910 | 7,640 | 7,870 | +20 | +0.3% | 57,800 |
1851～
1900
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
