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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
