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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/10 | 5,710 | 5,710 | 5,610 | 5,665 | +10 | +0.2% | 31,000 |
| 2017/07/07 | 5,650 | 5,710 | 5,625 | 5,655 | -50 | -0.9% | 33,400 |
| 2017/07/06 | 5,805 | 5,825 | 5,690 | 5,705 | -60 | -1% | 30,200 |
| 2017/07/05 | 5,620 | 5,790 | 5,620 | 5,765 | +145 | +2.6% | 38,800 |
| 2017/07/04 | 5,765 | 5,770 | 5,610 | 5,620 | -80 | -1.4% | 37,200 |
| 2017/07/03 | 5,715 | 5,750 | 5,700 | 5,700 | -60 | -1% | 31,600 |
| 2017/06/30 | 5,740 | 5,805 | 5,690 | 5,760 | -95 | -1.6% | 51,200 |
| 2017/06/29 | 5,855 | 5,920 | 5,725 | 5,855 | +45 | +0.8% | 44,600 |
| 2017/06/28 | 5,900 | 5,920 | 5,805 | 5,810 | -90 | -1.5% | 49,000 |
| 2017/06/27 | 5,820 | 5,930 | 5,760 | 5,900 | +110 | +1.9% | 52,600 |
| 2017/06/26 | 5,700 | 5,810 | 5,690 | 5,790 | +155 | +2.8% | 45,200 |
| 2017/06/23 | 5,650 | 5,675 | 5,600 | 5,635 | ±0 | ±0% | 53,600 |
| 2017/06/22 | 5,565 | 5,645 | 5,555 | 5,635 | +120 | +2.2% | 73,600 |
| 2017/06/21 | 5,440 | 5,570 | 5,440 | 5,515 | ±0 | ±0% | 56,800 |
| 2017/06/20 | 5,480 | 5,530 | 5,430 | 5,515 | +35 | +0.6% | 75,800 |
| 2017/06/19 | 5,355 | 5,485 | 5,355 | 5,480 | +115 | +2.1% | 60,200 |
| 2017/06/16 | 5,300 | 5,365 | 5,260 | 5,365 | +80 | +1.5% | 66,800 |
1951～
2000
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
