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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,785 | 2,960 | 2,785 | 2,930 | +90 | +3.2% | 24,200 |
| 2016/02/05 | 2,830 | 2,900 | 2,805 | 2,840 | -55 | -1.9% | 15,600 |
| 2016/02/04 | 2,940 | 2,990 | 2,875 | 2,895 | -95 | -3.2% | 27,000 |
| 2016/02/03 | 2,965 | 3,005 | 2,945 | 2,990 | -80 | -2.6% | 30,000 |
| 2016/02/02 | 3,100 | 3,125 | 3,020 | 3,070 | -100 | -3.2% | 21,200 |
| 2016/02/01 | 3,125 | 3,205 | 3,125 | 3,170 | +75 | +2.4% | 43,800 |
| 2016/01/29 | 2,940 | 3,135 | 2,915 | 3,095 | +255 | +9% | 87,400 |
| 2016/01/28 | 2,875 | 2,890 | 2,825 | 2,840 | -85 | -2.9% | 63,000 |
| 2016/01/27 | 2,875 | 2,960 | 2,860 | 2,925 | +85 | +3% | 55,000 |
| 2016/01/26 | 2,890 | 2,890 | 2,825 | 2,840 | -105 | -3.6% | 70,000 |
| 2016/01/25 | 3,100 | 3,105 | 2,935 | 2,945 | -115 | -3.8% | 82,800 |
| 2016/01/22 | 3,020 | 3,070 | 2,910 | 3,060 | +240 | +8.5% | 57,400 |
| 2016/01/21 | 2,975 | 3,050 | 2,820 | 2,820 | -115 | -3.9% | 74,200 |
| 2016/01/20 | 3,045 | 3,065 | 2,930 | 2,935 | -105 | -3.5% | 79,200 |
| 2016/01/19 | 3,100 | 3,155 | 3,020 | 3,040 | -100 | -3.2% | 61,400 |
| 2016/01/18 | 3,295 | 3,295 | 3,105 | 3,140 | -225 | -6.7% | 79,000 |
| 2016/01/15 | 3,545 | 3,555 | 3,360 | 3,365 | -30 | -0.9% | 26,600 |
| 2016/01/14 | 3,400 | 3,440 | 3,345 | 3,395 | -115 | -3.3% | 33,200 |
| 2016/01/13 | 3,385 | 3,540 | 3,385 | 3,510 | +150 | +4.5% | 18,800 |
| 2016/01/12 | 3,430 | 3,495 | 3,355 | 3,360 | -95 | -2.7% | 43,000 |
| 2016/01/08 | 3,455 | 3,545 | 3,430 | 3,455 | -70 | -2% | 95,000 |
| 2016/01/07 | 3,590 | 3,625 | 3,525 | 3,525 | -130 | -3.6% | 26,800 |
| 2016/01/06 | 3,650 | 3,685 | 3,600 | 3,655 | +10 | +0.3% | 33,200 |
| 2016/01/05 | 3,640 | 3,675 | 3,620 | 3,645 | -35 | -1% | 20,200 |
| 2016/01/04 | 3,760 | 3,770 | 3,650 | 3,680 | -95 | -2.5% | 24,600 |
| 2015/12/30 | 3,725 | 3,805 | 3,725 | 3,775 | +40 | +1.1% | 27,600 |
| 2015/12/29 | 3,780 | 3,785 | 3,715 | 3,735 | +5 | +0.1% | 35,200 |
| 2015/12/28 | 3,665 | 3,785 | 3,665 | 3,730 | +40 | +1.1% | 31,000 |
| 2015/12/25 | 3,750 | 3,790 | 3,675 | 3,690 | -100 | -2.6% | 46,000 |
| 2015/12/24 | 3,800 | 3,835 | 3,760 | 3,790 | -5 | -0.1% | 26,400 |
| 2015/12/22 | 3,775 | 3,845 | 3,770 | 3,795 | -15 | -0.4% | 24,600 |
| 2015/12/21 | 3,800 | 3,855 | 3,765 | 3,810 | +15 | +0.4% | 23,000 |
| 2015/12/18 | 3,810 | 3,985 | 3,760 | 3,795 | -15 | -0.4% | 43,000 |
| 2015/12/17 | 3,820 | 3,840 | 3,785 | 3,810 | +65 | +1.7% | 20,400 |
| 2015/12/16 | 3,685 | 3,785 | 3,685 | 3,745 | +65 | +1.8% | 20,600 |
| 2015/12/15 | 3,680 | 3,740 | 3,660 | 3,680 | -40 | -1.1% | 23,600 |
| 2015/12/14 | 3,690 | 3,730 | 3,685 | 3,720 | -50 | -1.3% | 11,000 |
| 2015/12/11 | 3,655 | 3,785 | 3,655 | 3,770 | +50 | +1.3% | 31,000 |
| 2015/12/10 | 3,825 | 3,825 | 3,665 | 3,720 | -115 | -3% | 34,200 |
| 2015/12/09 | 3,875 | 3,875 | 3,820 | 3,835 | -60 | -1.5% | 26,600 |
| 2015/12/08 | 3,965 | 3,990 | 3,880 | 3,895 | -115 | -2.9% | 22,800 |
| 2015/12/07 | 3,990 | 4,045 | 3,990 | 4,010 | +85 | +2.2% | 14,000 |
| 2015/12/04 | 3,955 | 4,005 | 3,915 | 3,925 | -130 | -3.2% | 21,800 |
| 2015/12/03 | 4,035 | 4,075 | 4,035 | 4,055 | +50 | +1.2% | 23,600 |
| 2015/12/02 | 4,000 | 4,035 | 3,965 | 4,005 | +10 | +0.3% | 16,200 |
| 2015/12/01 | 3,950 | 4,000 | 3,940 | 3,995 | +55 | +1.4% | 33,800 |
| 2015/11/30 | 3,920 | 3,945 | 3,870 | 3,940 | +65 | +1.7% | 28,400 |
| 2015/11/27 | 3,850 | 3,910 | 3,810 | 3,875 | +35 | +0.9% | 25,200 |
| 2015/11/26 | 3,860 | 3,875 | 3,830 | 3,840 | -25 | -0.6% | 24,400 |
| 2015/11/25 | 3,910 | 3,910 | 3,855 | 3,865 | -90 | -2.3% | 29,200 |
2151～
2200
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
