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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,715 | 3,780 | 3,685 | 3,725 | +45 | +1.2% | 47,200 |
| 2016/11/30 | 3,745 | 3,745 | 3,660 | 3,680 | -60 | -1.6% | 30,600 |
| 2016/11/29 | 3,740 | 3,750 | 3,725 | 3,740 | -15 | -0.4% | 8,600 |
| 2016/11/28 | 3,655 | 3,755 | 3,645 | 3,755 | +65 | +1.8% | 27,600 |
| 2016/11/25 | 3,705 | 3,720 | 3,660 | 3,690 | -15 | -0.4% | 26,000 |
| 2016/11/24 | 3,750 | 3,750 | 3,680 | 3,705 | -35 | -0.9% | 35,600 |
| 2016/11/22 | 3,750 | 3,765 | 3,725 | 3,740 | -10 | -0.3% | 30,800 |
| 2016/11/21 | 3,760 | 3,760 | 3,730 | 3,750 | ±0 | ±0% | 21,000 |
| 2016/11/18 | 3,770 | 3,805 | 3,735 | 3,750 | -10 | -0.3% | 47,000 |
| 2016/11/17 | 3,775 | 3,775 | 3,730 | 3,760 | ±0 | ±0% | 17,800 |
| 2016/11/16 | 3,810 | 3,810 | 3,720 | 3,760 | +45 | +1.2% | 34,600 |
| 2016/11/15 | 3,810 | 3,810 | 3,640 | 3,715 | -70 | -1.8% | 39,800 |
| 2016/11/14 | 3,560 | 3,825 | 3,560 | 3,785 | +175 | +4.8% | 64,200 |
| 2016/11/11 | 3,540 | 3,625 | 3,540 | 3,610 | +80 | +2.3% | 47,000 |
| 2016/11/10 | 3,490 | 3,575 | 3,450 | 3,530 | +230 | +7% | 64,000 |
| 2016/11/09 | 3,540 | 3,585 | 3,250 | 3,300 | -225 | -6.4% | 67,000 |
| 2016/11/08 | 3,580 | 3,590 | 3,510 | 3,525 | -35 | -1% | 21,400 |
| 2016/11/07 | 3,520 | 3,600 | 3,495 | 3,560 | +70 | +2% | 45,800 |
| 2016/11/04 | 3,410 | 3,515 | 3,305 | 3,490 | +80 | +2.3% | 77,000 |
| 2016/11/02 | 3,555 | 3,555 | 3,340 | 3,410 | -220 | -6.1% | 77,200 |
| 2016/11/01 | 3,420 | 3,650 | 3,415 | 3,630 | +215 | +6.3% | 121,600 |
| 2016/10/31 | 3,280 | 3,420 | 3,240 | 3,415 | +185 | +5.7% | 76,600 |
| 2016/10/28 | 3,275 | 3,295 | 3,200 | 3,230 | -95 | -2.9% | 60,400 |
| 2016/10/27 | 3,160 | 3,335 | 3,050 | 3,325 | +35 | +1.1% | 131,600 |
| 2016/10/26 | 3,310 | 3,310 | 3,260 | 3,290 | -25 | -0.8% | 18,200 |
| 2016/10/25 | 3,310 | 3,320 | 3,260 | 3,315 | +10 | +0.3% | 32,200 |
| 2016/10/24 | 3,295 | 3,305 | 3,250 | 3,305 | +10 | +0.3% | 29,200 |
| 2016/10/21 | 3,295 | 3,315 | 3,280 | 3,295 | +15 | +0.5% | 35,400 |
| 2016/10/20 | 3,230 | 3,285 | 3,215 | 3,280 | +50 | +1.5% | 34,000 |
| 2016/10/19 | 3,170 | 3,250 | 3,155 | 3,230 | +105 | +3.4% | 28,800 |
| 2016/10/18 | 3,115 | 3,140 | 3,095 | 3,125 | -15 | -0.5% | 23,000 |
| 2016/10/17 | 3,195 | 3,195 | 3,135 | 3,140 | -60 | -1.9% | 29,600 |
| 2016/10/14 | 3,205 | 3,205 | 3,125 | 3,200 | +25 | +0.8% | 29,800 |
| 2016/10/13 | 3,130 | 3,180 | 3,115 | 3,175 | +90 | +2.9% | 32,800 |
| 2016/10/12 | 3,125 | 3,125 | 3,070 | 3,085 | -55 | -1.8% | 29,200 |
| 2016/10/11 | 3,090 | 3,150 | 3,090 | 3,140 | +50 | +1.6% | 42,200 |
| 2016/10/07 | 3,000 | 3,100 | 2,995 | 3,090 | +110 | +3.7% | 58,600 |
| 2016/10/06 | 2,995 | 3,010 | 2,975 | 2,980 | +30 | +1% | 31,600 |
| 2016/10/05 | 2,935 | 2,970 | 2,915 | 2,950 | +50 | +1.7% | 35,400 |
| 2016/10/04 | 2,845 | 2,930 | 2,830 | 2,900 | +105 | +3.8% | 40,600 |
| 2016/10/03 | 2,810 | 2,830 | 2,790 | 2,795 | +35 | +1.3% | 18,000 |
| 2016/09/30 | 2,805 | 2,805 | 2,750 | 2,760 | -95 | -3.3% | 24,000 |
| 2016/09/29 | 2,785 | 2,875 | 2,785 | 2,855 | +95 | +3.4% | 43,200 |
| 2016/09/28 | 2,725 | 2,765 | 2,695 | 2,760 | ±0 | ±0% | 18,400 |
| 2016/09/27 | 2,710 | 2,760 | 2,655 | 2,760 | +30 | +1.1% | 32,000 |
| 2016/09/26 | 2,800 | 2,800 | 2,725 | 2,730 | -55 | -2% | 26,800 |
| 2016/09/23 | 2,810 | 2,825 | 2,760 | 2,785 | +10 | +0.4% | 34,800 |
| 2016/09/21 | 2,715 | 2,775 | 2,670 | 2,775 | +50 | +1.8% | 32,600 |
| 2016/09/20 | 2,745 | 2,790 | 2,725 | 2,725 | -45 | -1.6% | 26,800 |
| 2016/09/16 | 2,740 | 2,770 | 2,700 | 2,770 | +65 | +2.4% | 31,600 |
1951～
2000
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
