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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/11/09 | 8,080 | 8,090 | 7,740 | 7,850 | -270 | -3.3% | 83,000 |
| 2017/11/08 | 7,950 | 8,160 | 7,920 | 8,120 | +170 | +2.1% | 68,900 |
| 2017/11/07 | 7,660 | 8,060 | 7,610 | 7,950 | +290 | +3.8% | 83,100 |
| 2017/11/06 | 7,700 | 7,720 | 7,550 | 7,660 | -150 | -1.9% | 85,800 |
| 2017/11/02 | 8,020 | 8,090 | 7,750 | 7,810 | -220 | -2.7% | 130,200 |
| 2017/11/01 | 7,520 | 8,040 | 7,450 | 8,030 | +530 | +7.1% | 165,600 |
| 2017/10/31 | 7,220 | 7,620 | 7,220 | 7,500 | +680 | +10% | 193,000 |
| 2017/10/30 | 6,790 | 6,860 | 6,670 | 6,820 | +120 | +1.8% | 92,900 |
| 2017/10/27 | 6,600 | 6,730 | 6,600 | 6,700 | +110 | +1.7% | 55,100 |
| 2017/10/26 | 6,530 | 6,720 | 6,530 | 6,590 | -20 | -0.3% | 52,000 |
| 2017/10/25 | 6,460 | 6,640 | 6,370 | 6,610 | +150 | +2.3% | 86,600 |
| 2017/10/24 | 6,240 | 6,470 | 6,200 | 6,460 | +150 | +2.4% | 47,100 |
| 2017/10/23 | 6,250 | 6,340 | 6,220 | 6,310 | +160 | +2.6% | 41,100 |
| 2017/10/20 | 6,230 | 6,230 | 6,140 | 6,150 | -80 | -1.3% | 17,400 |
| 2017/10/19 | 6,240 | 6,290 | 6,180 | 6,230 | +30 | +0.5% | 24,700 |
| 2017/10/18 | 6,300 | 6,300 | 6,170 | 6,200 | -100 | -1.6% | 32,500 |
| 2017/10/17 | 6,370 | 6,400 | 6,230 | 6,300 | -110 | -1.7% | 40,200 |
| 2017/10/16 | 6,320 | 6,420 | 6,270 | 6,410 | +140 | +2.2% | 51,600 |
| 2017/10/13 | 6,200 | 6,280 | 6,170 | 6,270 | +120 | +2% | 47,500 |
| 2017/10/12 | 6,240 | 6,270 | 6,120 | 6,150 | -30 | -0.5% | 46,500 |
| 2017/10/11 | 6,200 | 6,250 | 6,120 | 6,180 | -10 | -0.2% | 28,100 |
| 2017/10/10 | 6,160 | 6,240 | 6,150 | 6,190 | ±0 | ±0% | 15,600 |
| 2017/10/06 | 6,130 | 6,220 | 6,060 | 6,190 | +30 | +0.5% | 34,800 |
| 2017/10/05 | 6,290 | 6,310 | 6,130 | 6,160 | -100 | -1.6% | 29,400 |
| 2017/10/04 | 6,390 | 6,390 | 6,200 | 6,260 | -30 | -0.5% | 32,800 |
| 2017/10/03 | 6,410 | 6,410 | 6,240 | 6,290 | -50 | -0.8% | 28,100 |
| 2017/10/02 | 6,350 | 6,380 | 6,300 | 6,340 | -10 | -0.2% | 26,000 |
| 2017/09/29 | 6,460 | 6,500 | 6,300 | 6,350 | -230 | -3.5% | 47,900 |
| 2017/09/28 | 6,300 | 6,590 | 6,210 | 6,580 | +380 | +6.1% | 82,100 |
| 2017/09/27 | 6,210 | 6,400 | 6,110 | 6,200 | -105 | -1.7% | 47,500 |
| 2017/09/26 | 6,375 | 6,375 | 6,260 | 6,305 | -120 | -1.9% | 40,400 |
| 2017/09/25 | 6,485 | 6,485 | 6,370 | 6,425 | -55 | -0.8% | 31,400 |
| 2017/09/22 | 6,605 | 6,605 | 6,455 | 6,480 | -25 | -0.4% | 31,200 |
1851～
1900
件表示中 / 6989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 | 936,000円 | +9.5% | +49.3% | 2.24% | 13.03倍 | 0.98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 |
| サン電子 | 532,000円 | - | - | - | - | 2.49倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 象 印 | 172,300円 | +3.2% | +1.3% | 3.71% | 23.17倍 | 1.25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 |
| 図 研 | 539,000円 | +5.6% | +6.1% | 1.86% | 26.12倍 | 2.91倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 古野電 | 374,000円 | +0.4% | -11.7% | 2.94% | 13.13倍 | 1.64倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
