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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 3,930 | 3,960 | 3,890 | 3,955 | +25 | +0.6% | 21,000 |
| 2015/11/20 | 3,885 | 3,930 | 3,865 | 3,930 | +5 | +0.1% | 23,000 |
| 2015/11/19 | 3,940 | 3,940 | 3,895 | 3,925 | +15 | +0.4% | 20,200 |
| 2015/11/18 | 3,950 | 3,995 | 3,895 | 3,910 | -40 | -1% | 14,600 |
| 2015/11/17 | 3,950 | 4,015 | 3,940 | 3,950 | +25 | +0.6% | 27,200 |
| 2015/11/16 | 3,915 | 3,960 | 3,905 | 3,925 | -45 | -1.1% | 16,200 |
| 2015/11/13 | 3,975 | 4,010 | 3,925 | 3,970 | -80 | -2% | 42,000 |
| 2015/11/12 | 4,020 | 4,080 | 4,010 | 4,050 | -5 | -0.1% | 21,400 |
| 2015/11/11 | 3,980 | 4,065 | 3,945 | 4,055 | +10 | +0.2% | 25,000 |
| 2015/11/10 | 3,960 | 4,045 | 3,960 | 4,045 | +10 | +0.2% | 18,800 |
| 2015/11/09 | 3,905 | 4,035 | 3,905 | 4,035 | +55 | +1.4% | 21,400 |
| 2015/11/06 | 3,975 | 4,000 | 3,925 | 3,980 | +15 | +0.4% | 35,200 |
| 2015/11/05 | 3,760 | 3,970 | 3,760 | 3,965 | +130 | +3.4% | 69,200 |
| 2015/11/04 | 3,790 | 3,850 | 3,760 | 3,835 | +100 | +2.7% | 58,000 |
| 2015/11/02 | 3,745 | 3,805 | 3,650 | 3,735 | +35 | +0.9% | 70,400 |
| 2015/10/30 | 3,835 | 3,855 | 3,685 | 3,700 | -345 | -8.5% | 115,000 |
| 2015/10/29 | 3,995 | 4,045 | 3,910 | 4,045 | +135 | +3.5% | 143,600 |
| 2015/10/28 | 4,025 | 4,025 | 3,855 | 3,910 | -40 | -1% | 40,400 |
| 2015/10/27 | 3,975 | 3,995 | 3,935 | 3,950 | +15 | +0.4% | 19,800 |
| 2015/10/26 | 4,055 | 4,070 | 3,855 | 3,935 | -45 | -1.1% | 80,600 |
| 2015/10/23 | 4,150 | 4,150 | 3,960 | 3,980 | -75 | -1.8% | 78,800 |
| 2015/10/22 | 4,015 | 4,165 | 4,015 | 4,055 | +10 | +0.2% | 46,000 |
| 2015/10/21 | 3,990 | 4,055 | 3,925 | 4,045 | +100 | +2.5% | 32,200 |
| 2015/10/20 | 3,910 | 3,970 | 3,870 | 3,945 | +110 | +2.9% | 35,600 |
| 2015/10/19 | 3,905 | 3,905 | 3,800 | 3,835 | -55 | -1.4% | 23,000 |
| 2015/10/16 | 3,905 | 3,925 | 3,850 | 3,890 | +35 | +0.9% | 38,000 |
| 2015/10/15 | 3,700 | 3,865 | 3,690 | 3,855 | +170 | +4.6% | 33,000 |
| 2015/10/14 | 3,820 | 3,825 | 3,640 | 3,685 | -155 | -4% | 60,200 |
| 2015/10/13 | 3,800 | 3,865 | 3,770 | 3,840 | +35 | +0.9% | 43,000 |
| 2015/10/09 | 3,740 | 3,835 | 3,740 | 3,805 | +25 | +0.7% | 50,400 |
| 2015/10/08 | 3,745 | 3,855 | 3,745 | 3,780 | +35 | +0.9% | 62,400 |
| 2015/10/07 | 3,720 | 3,775 | 3,710 | 3,745 | +25 | +0.7% | 29,000 |
| 2015/10/06 | 3,745 | 3,780 | 3,710 | 3,720 | +50 | +1.4% | 22,000 |
| 2015/10/05 | 3,675 | 3,700 | 3,635 | 3,670 | -10 | -0.3% | 24,800 |
| 2015/10/02 | 3,660 | 3,745 | 3,610 | 3,680 | +15 | +0.4% | 27,800 |
| 2015/10/01 | 3,595 | 3,715 | 3,565 | 3,665 | +100 | +2.8% | 34,600 |
| 2015/09/30 | 3,605 | 3,650 | 3,530 | 3,565 | +35 | +1% | 26,000 |
| 2015/09/29 | 3,580 | 3,665 | 3,505 | 3,530 | -120 | -3.3% | 34,200 |
| 2015/09/28 | 3,765 | 3,800 | 3,565 | 3,650 | -165 | -4.3% | 33,400 |
| 2015/09/25 | 3,755 | 3,815 | 3,685 | 3,815 | +75 | +2% | 39,800 |
| 2015/09/24 | 3,815 | 3,860 | 3,740 | 3,740 | -150 | -3.9% | 47,000 |
| 2015/09/18 | 3,895 | 3,915 | 3,865 | 3,890 | -80 | -2% | 34,400 |
| 2015/09/17 | 3,740 | 3,985 | 3,740 | 3,970 | +260 | +7% | 108,400 |
| 2015/09/16 | 3,720 | 3,865 | 3,675 | 3,710 | +5 | +0.1% | 51,400 |
| 2015/09/15 | 3,790 | 3,810 | 3,650 | 3,705 | -40 | -1.1% | 103,400 |
| 2015/09/14 | 3,935 | 3,935 | 3,740 | 3,745 | -115 | -3% | 52,200 |
| 2015/09/11 | 3,995 | 3,995 | 3,780 | 3,860 | -60 | -1.5% | 106,200 |
| 2015/09/10 | 3,760 | 4,030 | 3,730 | 3,920 | +95 | +2.5% | 160,800 |
| 2015/09/09 | 3,540 | 3,835 | 3,540 | 3,825 | +490 | +14.7% | 221,800 |
| 2015/09/08 | 3,360 | 3,445 | 3,335 | 3,335 | -50 | -1.5% | 24,400 |
2201～
2250
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
