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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 6,575 | 6,625 | 6,470 | 6,505 | -20 | -0.3% | 44,800 |
| 2017/09/20 | 6,645 | 6,670 | 6,460 | 6,525 | -205 | -3% | 66,400 |
| 2017/09/19 | 6,700 | 6,780 | 6,645 | 6,730 | +110 | +1.7% | 46,800 |
| 2017/09/15 | 6,295 | 6,620 | 6,250 | 6,620 | +350 | +5.6% | 81,400 |
| 2017/09/14 | 6,265 | 6,300 | 6,210 | 6,270 | +45 | +0.7% | 42,200 |
| 2017/09/13 | 6,230 | 6,275 | 6,185 | 6,225 | -5 | -0.1% | 47,800 |
| 2017/09/12 | 6,275 | 6,285 | 6,155 | 6,230 | -5 | -0.1% | 34,000 |
| 2017/09/11 | 6,250 | 6,345 | 6,190 | 6,235 | +80 | +1.3% | 26,600 |
| 2017/09/08 | 6,030 | 6,270 | 6,030 | 6,155 | +105 | +1.7% | 54,800 |
| 2017/09/07 | 6,085 | 6,180 | 6,015 | 6,050 | +40 | +0.7% | 46,600 |
| 2017/09/06 | 5,980 | 6,020 | 5,870 | 6,010 | +15 | +0.3% | 35,000 |
| 2017/09/05 | 6,160 | 6,160 | 5,960 | 5,995 | -100 | -1.6% | 32,800 |
| 2017/09/04 | 6,255 | 6,260 | 6,050 | 6,095 | -235 | -3.7% | 34,600 |
| 2017/09/01 | 6,350 | 6,365 | 6,265 | 6,330 | -25 | -0.4% | 25,800 |
| 2017/08/31 | 6,380 | 6,390 | 6,335 | 6,355 | -40 | -0.6% | 27,600 |
| 2017/08/30 | 6,440 | 6,440 | 6,255 | 6,395 | -60 | -0.9% | 51,600 |
| 2017/08/29 | 6,165 | 6,515 | 6,115 | 6,455 | +365 | +6% | 76,800 |
| 2017/08/28 | 6,025 | 6,165 | 6,005 | 6,090 | +160 | +2.7% | 56,800 |
| 2017/08/25 | 6,025 | 6,055 | 5,870 | 5,930 | -130 | -2.1% | 48,400 |
| 2017/08/24 | 6,005 | 6,115 | 6,005 | 6,060 | +55 | +0.9% | 35,200 |
| 2017/08/23 | 6,070 | 6,070 | 5,985 | 6,005 | +50 | +0.8% | 36,200 |
| 2017/08/22 | 5,820 | 5,980 | 5,785 | 5,955 | +135 | +2.3% | 37,600 |
| 2017/08/21 | 5,835 | 5,895 | 5,720 | 5,820 | +10 | +0.2% | 37,000 |
| 2017/08/18 | 5,845 | 5,875 | 5,805 | 5,810 | -160 | -2.7% | 39,400 |
| 2017/08/17 | 5,975 | 6,020 | 5,960 | 5,970 | -70 | -1.2% | 28,400 |
| 2017/08/16 | 6,120 | 6,140 | 6,035 | 6,040 | -55 | -0.9% | 23,400 |
| 2017/08/15 | 6,055 | 6,190 | 6,045 | 6,095 | +190 | +3.2% | 42,600 |
| 2017/08/14 | 6,000 | 6,000 | 5,905 | 5,905 | -125 | -2.1% | 30,400 |
| 2017/08/10 | 6,060 | 6,175 | 6,025 | 6,030 | +40 | +0.7% | 47,400 |
| 2017/08/09 | 6,155 | 6,155 | 5,940 | 5,990 | -185 | -3% | 59,400 |
| 2017/08/08 | 6,350 | 6,350 | 6,160 | 6,175 | -110 | -1.8% | 48,200 |
| 2017/08/07 | 6,470 | 6,470 | 6,275 | 6,285 | -125 | -2% | 29,000 |
| 2017/08/04 | 6,500 | 6,515 | 6,405 | 6,410 | -135 | -2.1% | 36,200 |
| 2017/08/03 | 6,395 | 6,685 | 6,395 | 6,545 | +355 | +5.7% | 198,800 |
| 2017/08/02 | 6,040 | 6,290 | 6,040 | 6,190 | +150 | +2.5% | 68,800 |
| 2017/08/01 | 6,175 | 6,220 | 6,015 | 6,040 | -105 | -1.7% | 62,600 |
| 2017/07/31 | 6,210 | 6,220 | 6,040 | 6,145 | -65 | -1% | 42,200 |
| 2017/07/28 | 6,345 | 6,345 | 6,125 | 6,210 | -70 | -1.1% | 50,800 |
| 2017/07/27 | 6,310 | 6,330 | 6,230 | 6,280 | -15 | -0.2% | 71,800 |
| 2017/07/26 | 6,285 | 6,395 | 6,230 | 6,295 | +65 | +1% | 144,600 |
| 2017/07/25 | 6,245 | 6,265 | 6,150 | 6,230 | +15 | +0.2% | 36,200 |
| 2017/07/24 | 6,220 | 6,275 | 6,150 | 6,215 | -5 | -0.1% | 46,000 |
| 2017/07/21 | 5,875 | 6,280 | 5,875 | 6,220 | +450 | +7.8% | 183,400 |
| 2017/07/20 | 5,705 | 5,790 | 5,705 | 5,770 | +65 | +1.1% | 14,800 |
| 2017/07/19 | 5,590 | 5,795 | 5,590 | 5,705 | +70 | +1.2% | 45,200 |
| 2017/07/18 | 5,550 | 5,665 | 5,540 | 5,635 | +25 | +0.4% | 29,000 |
| 2017/07/14 | 5,570 | 5,630 | 5,550 | 5,610 | +30 | +0.5% | 13,000 |
| 2017/07/13 | 5,580 | 5,610 | 5,515 | 5,580 | +5 | +0.1% | 20,400 |
| 2017/07/12 | 5,630 | 5,645 | 5,560 | 5,575 | -85 | -1.5% | 23,400 |
| 2017/07/11 | 5,730 | 5,750 | 5,635 | 5,660 | -5 | -0.1% | 24,000 |
1901～
1950
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
