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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,370 | 4,420 | 4,325 | 4,410 | +40 | +0.9% | 35,800 |
| 2017/02/14 | 4,340 | 4,455 | 4,335 | 4,370 | +105 | +2.5% | 52,200 |
| 2017/02/13 | 4,165 | 4,275 | 4,155 | 4,265 | +105 | +2.5% | 32,200 |
| 2017/02/10 | 4,105 | 4,180 | 4,105 | 4,160 | +60 | +1.5% | 29,200 |
| 2017/02/09 | 4,110 | 4,115 | 4,055 | 4,100 | -65 | -1.6% | 29,800 |
| 2017/02/08 | 4,160 | 4,165 | 4,130 | 4,165 | +35 | +0.8% | 17,800 |
| 2017/02/07 | 4,030 | 4,175 | 4,015 | 4,130 | +45 | +1.1% | 39,200 |
| 2017/02/06 | 4,165 | 4,165 | 4,065 | 4,085 | -5 | -0.1% | 32,800 |
| 2017/02/03 | 4,085 | 4,135 | 4,060 | 4,090 | +5 | +0.1% | 31,600 |
| 2017/02/02 | 4,180 | 4,215 | 4,070 | 4,085 | -125 | -3% | 45,200 |
| 2017/02/01 | 4,340 | 4,340 | 4,155 | 4,210 | -205 | -4.6% | 63,200 |
| 2017/01/31 | 4,230 | 4,455 | 4,190 | 4,415 | -40 | -0.9% | 82,600 |
| 2017/01/30 | 4,465 | 4,480 | 4,400 | 4,455 | -65 | -1.4% | 27,000 |
| 2017/01/27 | 4,580 | 4,580 | 4,515 | 4,520 | +5 | +0.1% | 21,000 |
| 2017/01/26 | 4,580 | 4,640 | 4,500 | 4,515 | -35 | -0.8% | 39,800 |
| 2017/01/25 | 4,440 | 4,585 | 4,425 | 4,550 | +175 | +4% | 89,600 |
| 2017/01/24 | 4,260 | 4,420 | 4,240 | 4,375 | +70 | +1.6% | 50,400 |
| 2017/01/23 | 4,325 | 4,335 | 4,265 | 4,305 | ±0 | ±0% | 22,800 |
| 2017/01/20 | 4,260 | 4,315 | 4,235 | 4,305 | ±0 | ±0% | 18,200 |
| 2017/01/19 | 4,350 | 4,355 | 4,215 | 4,305 | -10 | -0.2% | 31,600 |
| 2017/01/18 | 4,255 | 4,320 | 4,215 | 4,315 | -15 | -0.3% | 23,200 |
| 2017/01/17 | 4,265 | 4,360 | 4,245 | 4,330 | +35 | +0.8% | 25,400 |
| 2017/01/16 | 4,395 | 4,400 | 4,265 | 4,295 | -80 | -1.8% | 20,000 |
| 2017/01/13 | 4,380 | 4,395 | 4,315 | 4,375 | -10 | -0.2% | 28,800 |
| 2017/01/12 | 4,310 | 4,420 | 4,265 | 4,385 | +50 | +1.2% | 48,200 |
| 2017/01/11 | 4,285 | 4,410 | 4,285 | 4,335 | +25 | +0.6% | 53,400 |
| 2017/01/10 | 4,305 | 4,330 | 4,195 | 4,310 | +5 | +0.1% | 49,000 |
| 2017/01/06 | 4,250 | 4,330 | 4,215 | 4,305 | +40 | +0.9% | 62,000 |
| 2017/01/05 | 4,295 | 4,295 | 4,160 | 4,265 | -70 | -1.6% | 41,600 |
| 2017/01/04 | 4,155 | 4,345 | 4,095 | 4,335 | +250 | +6.1% | 48,000 |
| 2016/12/30 | 4,020 | 4,090 | 3,965 | 4,085 | +75 | +1.9% | 20,200 |
| 2016/12/29 | 4,050 | 4,050 | 3,980 | 4,010 | -85 | -2.1% | 19,000 |
| 2016/12/28 | 4,035 | 4,110 | 4,030 | 4,095 | +40 | +1% | 14,600 |
| 2016/12/27 | 4,060 | 4,085 | 4,030 | 4,055 | +5 | +0.1% | 20,200 |
| 2016/12/26 | 4,125 | 4,125 | 4,025 | 4,050 | -50 | -1.2% | 23,600 |
| 2016/12/22 | 4,135 | 4,140 | 4,070 | 4,100 | -30 | -0.7% | 17,800 |
| 2016/12/21 | 4,150 | 4,175 | 4,105 | 4,130 | -35 | -0.8% | 19,800 |
| 2016/12/20 | 4,165 | 4,165 | 4,075 | 4,165 | -40 | -1% | 37,200 |
| 2016/12/19 | 4,280 | 4,280 | 4,160 | 4,205 | -150 | -3.4% | 52,000 |
| 2016/12/16 | 4,125 | 4,380 | 4,110 | 4,355 | +305 | +7.5% | 94,000 |
| 2016/12/15 | 3,935 | 4,095 | 3,935 | 4,050 | +140 | +3.6% | 64,000 |
| 2016/12/14 | 3,920 | 3,950 | 3,875 | 3,910 | -10 | -0.3% | 34,000 |
| 2016/12/13 | 3,855 | 3,930 | 3,810 | 3,920 | +40 | +1% | 32,800 |
| 2016/12/12 | 3,900 | 3,940 | 3,845 | 3,880 | -5 | -0.1% | 19,800 |
| 2016/12/09 | 3,830 | 3,890 | 3,795 | 3,885 | +60 | +1.6% | 43,000 |
| 2016/12/08 | 3,795 | 3,845 | 3,795 | 3,825 | +60 | +1.6% | 24,600 |
| 2016/12/07 | 3,750 | 3,775 | 3,740 | 3,765 | +25 | +0.7% | 17,800 |
| 2016/12/06 | 3,745 | 3,795 | 3,720 | 3,740 | -5 | -0.1% | 31,400 |
| 2016/12/05 | 3,730 | 3,755 | 3,695 | 3,745 | ±0 | ±0% | 18,000 |
| 2016/12/02 | 3,705 | 3,745 | 3,695 | 3,745 | +20 | +0.5% | 19,600 |
1901～
1950
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
