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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 5,290 | 5,320 | 5,230 | 5,285 | -30 | -0.6% | 48,000 |
| 2017/06/14 | 5,415 | 5,420 | 5,310 | 5,315 | -85 | -1.6% | 35,600 |
| 2017/06/13 | 5,375 | 5,420 | 5,330 | 5,400 | +45 | +0.8% | 35,000 |
| 2017/06/12 | 5,395 | 5,395 | 5,290 | 5,355 | -40 | -0.7% | 33,400 |
| 2017/06/09 | 5,275 | 5,425 | 5,270 | 5,395 | +85 | +1.6% | 65,600 |
| 2017/06/08 | 5,390 | 5,390 | 5,300 | 5,310 | -45 | -0.8% | 44,200 |
| 2017/06/07 | 5,230 | 5,385 | 5,230 | 5,355 | +120 | +2.3% | 60,400 |
| 2017/06/06 | 5,275 | 5,305 | 5,235 | 5,235 | -55 | -1% | 36,200 |
| 2017/06/05 | 5,260 | 5,320 | 5,235 | 5,290 | -40 | -0.8% | 40,400 |
| 2017/06/02 | 5,265 | 5,345 | 5,230 | 5,330 | +80 | +1.5% | 80,800 |
| 2017/06/01 | 5,180 | 5,270 | 5,175 | 5,250 | +105 | +2% | 56,400 |
| 2017/05/31 | 4,955 | 5,200 | 4,955 | 5,145 | +120 | +2.4% | 94,800 |
| 2017/05/30 | 4,945 | 5,045 | 4,885 | 5,025 | +70 | +1.4% | 31,200 |
| 2017/05/29 | 4,995 | 5,070 | 4,955 | 4,955 | -40 | -0.8% | 27,800 |
| 2017/05/26 | 5,055 | 5,055 | 4,990 | 4,995 | -60 | -1.2% | 18,600 |
| 2017/05/25 | 5,005 | 5,080 | 4,950 | 5,055 | +50 | +1% | 36,000 |
| 2017/05/24 | 4,980 | 5,040 | 4,965 | 5,005 | -10 | -0.2% | 35,400 |
| 2017/05/23 | 5,005 | 5,050 | 5,005 | 5,015 | -35 | -0.7% | 42,600 |
| 2017/05/22 | 5,060 | 5,100 | 5,040 | 5,050 | -40 | -0.8% | 35,000 |
| 2017/05/19 | 5,045 | 5,135 | 5,020 | 5,090 | +120 | +2.4% | 58,000 |
| 2017/05/18 | 5,050 | 5,080 | 4,960 | 4,970 | -200 | -3.9% | 42,000 |
| 2017/05/17 | 5,015 | 5,215 | 4,985 | 5,170 | +125 | +2.5% | 101,000 |
| 2017/05/16 | 4,950 | 5,070 | 4,925 | 5,045 | +155 | +3.2% | 73,600 |
| 2017/05/15 | 4,940 | 4,995 | 4,880 | 4,890 | -55 | -1.1% | 38,200 |
| 2017/05/12 | 4,950 | 4,970 | 4,930 | 4,945 | -60 | -1.2% | 29,600 |
| 2017/05/11 | 4,970 | 5,045 | 4,955 | 5,005 | +20 | +0.4% | 48,600 |
| 2017/05/10 | 4,925 | 5,000 | 4,915 | 4,985 | +70 | +1.4% | 43,800 |
| 2017/05/09 | 5,025 | 5,025 | 4,905 | 4,915 | -115 | -2.3% | 51,800 |
| 2017/05/08 | 4,745 | 5,035 | 4,745 | 5,030 | +325 | +6.9% | 134,600 |
| 2017/05/02 | 4,770 | 4,790 | 4,700 | 4,705 | -70 | -1.5% | 42,400 |
| 2017/05/01 | 4,600 | 4,800 | 4,600 | 4,775 | +180 | +3.9% | 103,600 |
| 2017/04/28 | 4,425 | 4,670 | 4,405 | 4,595 | +245 | +5.6% | 168,200 |
| 2017/04/27 | 4,015 | 4,350 | 4,015 | 4,350 | +410 | +10.4% | 201,000 |
| 2017/04/26 | 4,040 | 4,060 | 3,900 | 3,940 | -60 | -1.5% | 55,800 |
| 2017/04/25 | 3,985 | 4,020 | 3,945 | 4,000 | +40 | +1% | 21,200 |
| 2017/04/24 | 3,955 | 3,985 | 3,915 | 3,960 | +35 | +0.9% | 27,400 |
| 2017/04/21 | 3,875 | 3,925 | 3,845 | 3,925 | +80 | +2.1% | 13,400 |
| 2017/04/20 | 3,855 | 3,880 | 3,835 | 3,845 | -10 | -0.3% | 10,800 |
| 2017/04/19 | 3,830 | 3,900 | 3,830 | 3,855 | +5 | +0.1% | 12,000 |
| 2017/04/18 | 3,870 | 3,925 | 3,825 | 3,850 | +45 | +1.2% | 13,600 |
| 2017/04/17 | 3,810 | 3,870 | 3,795 | 3,805 | -5 | -0.1% | 9,600 |
| 2017/04/14 | 3,865 | 3,880 | 3,795 | 3,810 | -55 | -1.4% | 18,600 |
| 2017/04/13 | 3,850 | 3,885 | 3,785 | 3,865 | -35 | -0.9% | 30,600 |
| 2017/04/12 | 3,940 | 3,940 | 3,865 | 3,900 | -40 | -1% | 24,800 |
| 2017/04/11 | 3,980 | 4,000 | 3,935 | 3,940 | -40 | -1% | 16,800 |
| 2017/04/10 | 3,960 | 4,025 | 3,960 | 3,980 | +20 | +0.5% | 20,400 |
| 2017/04/07 | 4,030 | 4,035 | 3,925 | 3,960 | -5 | -0.1% | 20,600 |
| 2017/04/06 | 3,990 | 4,025 | 3,930 | 3,965 | -45 | -1.1% | 22,000 |
| 2017/04/05 | 4,110 | 4,150 | 3,965 | 4,010 | -80 | -2% | 42,800 |
| 2017/04/04 | 4,235 | 4,235 | 4,070 | 4,090 | -110 | -2.6% | 46,600 |
2001～
2050
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
