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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 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 |
2101～
2150
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
