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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 4,165 | 4,225 | 4,130 | 4,200 | +45 | +1.1% | 21,600 |
| 2017/03/31 | 4,290 | 4,290 | 4,155 | 4,155 | -60 | -1.4% | 30,200 |
| 2017/03/30 | 4,220 | 4,240 | 4,215 | 4,215 | -5 | -0.1% | 6,000 |
| 2017/03/29 | 4,270 | 4,280 | 4,210 | 4,220 | -20 | -0.5% | 17,600 |
| 2017/03/28 | 4,130 | 4,250 | 4,130 | 4,240 | +125 | +3% | 28,200 |
| 2017/03/27 | 4,225 | 4,245 | 4,100 | 4,115 | -180 | -4.2% | 40,000 |
| 2017/03/24 | 4,155 | 4,400 | 4,140 | 4,295 | +140 | +3.4% | 72,000 |
| 2017/03/23 | 4,205 | 4,210 | 4,095 | 4,155 | -45 | -1.1% | 29,000 |
| 2017/03/22 | 4,300 | 4,300 | 4,195 | 4,200 | -130 | -3% | 27,200 |
| 2017/03/21 | 4,310 | 4,360 | 4,310 | 4,330 | -25 | -0.6% | 14,200 |
| 2017/03/17 | 4,320 | 4,365 | 4,300 | 4,355 | -10 | -0.2% | 22,400 |
| 2017/03/16 | 4,325 | 4,375 | 4,275 | 4,365 | +20 | +0.5% | 14,600 |
| 2017/03/15 | 4,365 | 4,370 | 4,330 | 4,345 | -5 | -0.1% | 16,000 |
| 2017/03/14 | 4,340 | 4,380 | 4,315 | 4,350 | +15 | +0.3% | 13,200 |
| 2017/03/13 | 4,370 | 4,400 | 4,320 | 4,335 | +25 | +0.6% | 20,200 |
| 2017/03/10 | 4,310 | 4,345 | 4,295 | 4,310 | +55 | +1.3% | 27,200 |
| 2017/03/09 | 4,240 | 4,260 | 4,190 | 4,255 | +60 | +1.4% | 15,200 |
| 2017/03/08 | 4,220 | 4,220 | 4,165 | 4,195 | -20 | -0.5% | 20,800 |
| 2017/03/07 | 4,260 | 4,290 | 4,205 | 4,215 | -45 | -1.1% | 28,000 |
| 2017/03/06 | 4,365 | 4,365 | 4,255 | 4,260 | -100 | -2.3% | 29,600 |
| 2017/03/03 | 4,475 | 4,530 | 4,340 | 4,360 | -180 | -4% | 71,600 |
| 2017/03/02 | 4,455 | 4,585 | 4,420 | 4,540 | +85 | +1.9% | 87,600 |
| 2017/03/01 | 4,470 | 4,480 | 4,395 | 4,455 | -15 | -0.3% | 35,000 |
| 2017/02/28 | 4,435 | 4,535 | 4,435 | 4,470 | +110 | +2.5% | 46,800 |
| 2017/02/27 | 4,295 | 4,375 | 4,295 | 4,360 | +50 | +1.2% | 29,600 |
| 2017/02/24 | 4,290 | 4,365 | 4,290 | 4,310 | -30 | -0.7% | 12,800 |
| 2017/02/23 | 4,315 | 4,355 | 4,300 | 4,340 | +15 | +0.3% | 11,600 |
| 2017/02/22 | 4,425 | 4,425 | 4,285 | 4,325 | -85 | -1.9% | 31,400 |
| 2017/02/21 | 4,405 | 4,435 | 4,385 | 4,410 | -10 | -0.2% | 11,000 |
| 2017/02/20 | 4,460 | 4,460 | 4,405 | 4,420 | -40 | -0.9% | 9,200 |
| 2017/02/17 | 4,425 | 4,475 | 4,400 | 4,460 | +30 | +0.7% | 18,800 |
| 2017/02/16 | 4,390 | 4,450 | 4,390 | 4,430 | +20 | +0.5% | 22,400 |
| 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 |
2051～
2100
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
